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 | ₩106,318 | ₩106,469 | ₩105,937 | ₩106,291 | -0.03% | 100.7만 |
| 2026.10.08 | ₩104,782 | ₩106,091 | ₩104,782 | ₩106,091 | +1.25% | 134.8만 |
| 2026.10.07 | ₩105,556 | ₩105,596 | ₩104,955 | ₩105,343 | -0.20% | 120.5만 |
| 2026.10.06 | ₩106,291 | ₩106,732 | ₩105,957 | ₩106,131 | -0.15% | 114.3만 |
| 2026.10.05 | ₩105,917 | ₩106,397 | ₩105,409 | ₩106,264 | +0.33% | 86.3만 |
| 2026.10.02 | ₩106,558 | ₩106,558 | ₩105,550 | ₩105,797 | -0.71% | 115.2만 |
| 2026.10.01 | ₩105,223 | ₩105,937 | ₩104,608 | ₩105,770 | +0.52% | 145.6만 |
| 2026.09.30 | ₩105,623 | ₩105,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,568 |
| -1.00% |
| 115만 |
| 2026.09.29 | ₩105,436 | ₩105,610 | ₩104,662 | ₩105,276 | -0.15% | 157만 |
|---|
| 2026.09.28 | ₩105,650 | ₩105,690 | ₩104,889 | ₩105,182 | -0.44% | 104.9만 |
|---|
| 2026.09.25 | ₩105,690 | ₩106,171 | ₩105,196 | ₩105,997 | +0.29% | 87만 |
|---|
| 2026.09.24 | ₩105,022 | ₩105,369 | ₩104,688 | ₩105,196 | +0.17% | 95.3만 |
|---|
| 2026.09.23 | ₩106,171 | ₩106,171 | ₩105,344 | ₩105,436 | -0.69% | 153.3만 |
|---|
| 2026.09.22 | ₩107,333 | ₩107,426 | ₩105,737 | ₩106,304 | -0.96% | 125.4만 |
|---|
| 2026.09.21 | ₩106,718 | ₩107,259 | ₩106,438 | ₩107,039 | +0.30% | 83.7만 |
|---|
| 2026.09.18 | ₩105,703 | ₩105,984 | ₩105,349 | ₩105,930 | +0.21% | 95만 |
|---|
| 2026.09.17 | ₩106,665 | ₩106,665 | ₩105,418 | ₩105,770 | -0.84% | 77.8만 |
|---|
| 2026.09.16 | ₩106,718 | ₩106,718 | ₩104,708 | ₩105,490 | -1.15% | 102.4만 |
|---|
| 2026.09.15 | ₩107,092 | ₩107,159 | ₩106,124 | ₩106,465 | -0.59% | 163.1만 |
|---|
| 2026.09.14 | ₩106,986 | ₩107,400 | ₩106,705 | ₩107,066 | +0.07% | 92.1만 |
|---|
| 2026.09.11 | ₩107,774 | ₩107,941 | ₩107,106 | ₩107,640 | -0.12% | 91.1만 |
|---|
| 2026.09.10 | ₩107,293 | ₩107,293 | ₩106,605 | ₩106,772 | -0.49% | 125만 |
|---|
| 2026.09.09 | ₩108,188 | ₩108,188 | ₩107,600 | ₩107,707 | -0.44% | 84.1만 |
|---|
| 2026.09.08 | ₩109,310 | ₩109,380 | ₩108,335 | ₩108,388 | -0.84% | 67.9만 |
|---|
| 2026.09.04 | ₩109,750 | ₩109,857 | ₩109,410 | ₩109,577 | -0.16% | 73.9만 |
|---|
| 2026.09.03 | ₩108,929 | ₩109,737 | ₩108,709 | ₩109,670 | +0.68% | 89.1만 |
|---|
| 2026.09.02 | ₩107,947 | ₩108,842 | ₩107,673 | ₩108,535 | +0.54% | 107.8만 |
|---|
| 2026.09.01 | ₩108,241 | ₩108,481 | ₩107,433 | ₩107,613 | -0.58% | 129.2만 |
|---|
| 2026.08.31 | ₩109,403 | ₩109,403 | ₩108,722 | ₩108,789 | -0.56% | 116만 |
|---|
| 2026.08.28 | ₩110,138 | ₩110,325 | ₩109,483 | ₩109,603 | -0.49% | 99.6만 |
|---|
| 2026.08.27 | ₩110,124 | ₩110,338 | ₩109,770 | ₩110,071 | -0.05% | 128.5만 |
|---|
| 2026.08.26 | ₩109,924 | ₩110,338 | ₩109,710 | ₩110,084 | +0.15% | 137.3만 |
|---|
| 2026.08.25 | ₩110,458 | ₩110,538 | ₩109,483 | ₩110,031 | -0.39% | 106.1만 |
|---|
| 2026.08.24 | ₩109,176 | ₩110,031 | ₩109,176 | ₩109,951 | +0.71% | 98.7만 |
|---|
| 2026.08.21 | ₩109,336 | ₩109,676 | ₩109,288 | ₩109,457 | +0.11% | 101.2만 |
|---|
| 2026.08.20 | ₩109,470 | ₩109,884 | ₩108,815 | ₩108,855 | -0.56% | 104만 |
|---|
| 2026.08.19 | ₩110,939 | ₩110,993 | ₩109,757 | ₩109,817 | -1.01% | 104.6만 |
|---|
| 2026.08.18 | ₩110,859 | ₩111,053 | ₩110,532 | ₩110,605 | -0.23% | 120.8만 |
|---|
| 2026.08.17 | ₩111,941 | ₩112,195 | ₩111,326 | ₩111,366 | -0.51% | 86.4만 |
|---|
| 2026.08.14 | ₩111,981 | ₩112,088 | ₩111,527 | ₩111,994 | +0.01% | 81만 |
|---|
| 2026.08.13 | ₩112,034 | ₩112,221 | ₩111,567 | ₩112,034 | 0.00% | 102.4만 |
|---|
| 2026.08.12 | ₩111,847 | ₩111,847 | ₩111,166 | ₩111,607 | -0.21% | 103만 |
|---|
| 2026.08.11 | ₩111,326 | ₩111,660 | ₩111,021 | ₩111,193 | -0.12% | 85.7만 |
|---|
| 2026.08.10 | ₩111,393 | ₩111,444 | ₩110,919 | ₩111,033 | -0.32% | 76.5만 |
|---|
| 2026.08.07 | ₩111,460 | ₩111,460 | ₩110,886 | ₩111,286 | -0.16% | 77만 |
|---|
| 2026.08.06 | ₩111,300 | ₩111,814 | ₩111,073 | ₩111,153 | -0.13% | 116.4만 |
|---|
| 2026.08.05 | ₩111,740 | ₩112,181 | ₩111,220 | ₩111,313 | -0.38% | 124.2만 |
|---|
| 2026.08.04 | ₩109,831 | ₩111,326 | ₩109,602 | ₩111,126 | +1.18% | 206.3만 |
|---|
| 2026.08.03 | ₩108,749 | ₩109,283 | ₩108,682 | ₩109,189 | +0.41% | 95만 |
|---|
| 2026.07.31 | ₩108,802 | ₩108,802 | ₩107,680 | ₩108,308 | -0.45% | 119.7만 |
|---|
| 2026.07.30 | ₩107,934 | ₩108,047 | ₩106,785 | ₩107,921 | -0.01% | 89만 |
|---|
| 2026.07.29 | ₩107,987 | ₩108,415 | ₩106,518 | ₩106,598 | -1.29% | 98.7만 |
|---|
| 2026.07.28 | ₩107,547 | ₩108,388 | ₩107,239 | ₩108,228 | +0.63% | 117.4만 |
|---|
| 2026.07.27 | ₩107,800 | ₩108,174 | ₩106,785 | ₩107,573 | -0.21% | 79.8만 |
|---|
| 2026.07.24 | ₩106,278 | ₩107,406 | ₩106,212 | ₩106,825 | +0.52% | 72.3만 |
|---|
| 2026.07.23 | ₩106,318 | ₩106,531 | ₩105,770 | ₩106,385 | +0.06% | 124.4만 |
|---|
| 2026.07.22 | ₩107,012 | ₩107,279 | ₩106,772 | ₩106,892 | -0.11% | 103.3만 |
|---|
| 2026.07.21 | ₩107,573 | ₩107,627 | ₩106,885 | ₩107,400 | -0.16% | 85만 |
|---|
| 2026.07.20 | ₩107,520 | ₩107,560 | ₩106,378 | ₩106,545 | -0.91% | 77만 |
|---|
| 2026.07.17 | ₩106,572 | ₩107,360 | ₩106,151 | ₩106,852 | +0.26% | 87.9만 |
|---|
| 2026.07.16 | ₩106,825 | ₩107,680 | ₩106,825 | ₩107,453 | +0.59% | 101.8만 |
|---|
| 2026.07.15 | ₩107,293 | ₩107,378 | ₩106,358 | ₩107,066 | -0.21% | 99.3만 |
|---|
| 2026.07.14 | ₩107,226 | ₩107,600 | ₩106,912 | ₩107,079 | -0.14% | 95.5만 |
|---|
| 2026.07.13 | ₩106,785 | ₩107,173 | ₩106,164 | ₩106,518 | -0.25% | 87.8만 |
|---|
| 2026.07.10 | ₩106,825 | ₩107,393 | ₩106,117 | ₩107,253 | +0.40% | 82.2만 |
|---|
| 2026.07.09 | ₩106,625 | ₩107,092 | ₩106,318 | ₩106,652 | +0.03% | 112.4만 |
|---|
| 2026.07.08 | ₩106,011 | ₩106,011 | ₩104,875 | ₩105,329 | -0.64% | 105.5만 |
|---|
| 2026.07.07 | ₩106,999 | ₩107,106 | ₩106,291 | ₩106,531 | -0.44% | 103.9만 |
|---|
| 2026.07.06 | ₩107,814 | ₩107,880 | ₩107,239 | ₩107,520 | -0.27% | 115.1만 |
|---|
| 2026.07.02 | ₩108,148 | ₩108,148 | ₩106,077 | ₩107,039 | -1.03% | 117.1만 |
|---|
| 2026.07.01 | ₩107,827 | ₩108,481 | ₩107,239 | ₩107,627 | -0.19% | 129.5만 |
|---|
| 2026.06.30 | ₩107,734 | ₩108,668 | ₩107,480 | ₩108,268 | +0.50% | 200.9만 |
|---|
| 2026.06.29 | ₩106,224 | ₩107,621 | ₩106,157 | ₩107,506 | +1.21% | 111.3만 |
|---|
| 2026.06.26 | ₩105,957 | ₩106,425 | ₩105,249 | ₩105,904 | -0.05% | 162.5만 |
|---|
| 2026.06.25 | ₩106,879 | ₩107,226 | ₩105,930 | ₩106,518 | -0.34% | 131.9만 |
|---|
| 2026.06.24 | ₩104,929 | ₩106,152 | ₩104,929 | ₩105,436 | +0.48% | 121.7만 |
|---|
| 2026.06.23 | ₩104,568 | ₩105,343 | ₩104,354 | ₩104,942 | +0.36% | 108.7만 |
|---|
| 2026.06.22 | ₩106,238 | ₩106,799 | ₩105,824 | ₩106,438 | +0.19% | 84만 |
|---|
| 2026.06.18 | ₩106,238 | ₩106,545 | ₩105,663 | ₩105,717 | -0.49% | 142만 |
|---|
| 2026.06.17 | ₩106,184 | ₩106,919 | ₩104,662 | ₩104,835 | -1.27% | 121.3만 |
|---|
| 2026.06.16 | ₩106,318 | ₩106,785 | ₩105,503 | ₩105,596 | -0.68% | 104.9만 |
|---|
| 2026.06.15 | ₩106,598 | ₩106,685 | ₩105,904 | ₩106,024 | -0.54% | 106만 |
|---|
| 2026.06.12 | ₩104,020 | ₩105,129 | ₩103,553 | ₩104,955 | +0.90% | 111만 |
|---|
| 2026.06.11 | ₩102,044 | ₩104,181 | ₩101,863 | ₩103,807 | +1.73% | 181.6만 |
|---|
| 2026.06.10 | ₩102,177 | ₩103,339 | ₩101,029 | ₩101,055 | -1.10% | 146.8만 |
|---|
| 2026.06.09 | ₩102,311 | ₩103,646 | ₩100,227 | ₩102,444 | +0.13% | 171.1만 |
|---|
| 2026.06.08 | ₩101,830 | ₩102,331 | ₩101,443 | ₩101,549 | -0.28% | 145.9만 |
|---|
| 2026.06.05 | ₩102,217 | ₩102,344 | ₩100,761 | ₩100,908 | -1.28% | 147.7만 |
|---|
| 2026.06.04 | ₩101,643 | ₩103,005 | ₩101,643 | ₩102,778 | +1.12% | 88.4만 |
|---|
| 2026.06.03 | ₩101,483 | ₩101,817 | ₩101,109 | ₩101,630 | +0.14% | 88.4만 |
|---|
| 2026.06.02 | ₩100,655 | ₩101,610 | ₩100,494 | ₩101,563 | +0.90% | 98만 |
|---|
| 2026.06.01 | ₩100,120 | ₩100,882 | ₩99,888 | ₩100,681 | +0.56% | 87만 |
|---|
| 2026.05.29 | ₩100,735 | ₩101,091 | ₩100,480 | ₩100,521 | -0.21% | 87만 |
|---|
| 2026.05.28 | ₩100,895 | ₩100,948 | ₩100,107 | ₩100,695 | -0.20% | 102.3만 |
|---|
| 2026.05.27 | ₩102,271 | ₩102,271 | ₩100,988 | ₩101,095 | -1.15% | 87.2만 |
|---|
| 2026.05.26 | ₩101,349 | ₩102,077 | ₩101,135 | ₩102,057 | +0.70% | 118.1만 |
|---|
| 2026.05.22 | ₩100,494 | ₩100,935 | ₩100,267 | ₩100,494 | 0.00% | 77만 |
|---|
| 2026.05.21 | ₩99,332 | ₩100,120 | ₩98,758 | ₩99,893 | +0.56% | 90만 |
|---|
| 2026.05.20 | ₩98,504 | ₩99,680 | ₩97,703 | ₩99,680 | +1.19% | 96.4만 |
|---|
| 2026.05.19 | ₩98,090 | ₩98,424 | ₩97,696 | ₩97,850 | -0.25% | 80만 |
|---|
| 2026.05.18 | ₩98,718 | ₩98,878 | ₩97,983 | ₩98,544 | -0.18% | 96.3만 |
|---|
| 2026.05.15 | ₩98,705 | ₩98,798 | ₩98,317 | ₩98,357 | -0.35% | 82.2만 |
|---|
| 2026.05.14 | ₩99,065 | ₩99,573 | ₩98,918 | ₩99,306 | +0.24% | 107.4만 |
|---|
| 2026.05.13 | ₩98,972 | ₩98,972 | ₩98,349 | ₩98,705 | -0.27% | 91.3만 |
|---|
| 2026.05.12 | ₩98,932 | ₩99,079 | ₩97,850 | ₩98,932 | 0.00% | 89.4만 |
|---|
| 2026.05.11 | ₩99,653 | ₩99,801 | ₩99,072 | ₩99,239 | -0.42% | 104만 |
|---|
| 2026.05.08 | ₩100,027 | ₩100,027 | ₩99,426 | ₩99,626 | -0.40% | 66.7만 |
|---|
| 2026.05.07 | ₩100,882 | ₩100,882 | ₩99,092 | ₩99,319 | -1.55% | 109.7만 |
|---|
| 2026.05.06 | ₩100,534 | ₩101,171 | ₩100,494 | ₩100,855 | +0.32% | 131.6만 |
|---|
| 2026.05.05 | ₩99,132 | ₩99,661 | ₩98,785 | ₩99,493 | +0.36% | 80.1만 |
|---|
| 2026.05.04 | ₩99,092 | ₩99,579 | ₩98,250 | ₩98,571 | -0.53% | 97.8만 |
|---|
| 2026.05.01 | ₩99,987 | ₩100,034 | ₩99,145 | ₩99,172 | -0.81% | 86.3만 |
|---|
| 2026.04.30 | ₩98,811 | ₩99,907 | ₩98,624 | ₩99,773 | +0.97% | 103.1만 |
|---|
| 2026.04.29 | ₩99,399 | ₩99,533 | ₩98,544 | ₩99,092 | -0.31% | 115만 |
|---|
| 2026.04.28 | ₩100,000 | ₩100,000 | ₩99,159 | ₩99,212 | -0.79% | 75.2만 |
|---|
| 2026.04.27 | ₩99,880 | ₩100,354 | ₩99,786 | ₩100,187 | +0.31% | 72.1만 |
|---|
| 2026.04.24 | ₩99,987 | ₩100,461 | ₩99,720 | ₩100,094 | +0.11% | 108.7만 |
|---|
| 2026.04.23 | ₩99,880 | ₩100,200 | ₩98,725 | ₩99,720 | -0.16% | 120.4만 |
|---|
| 2026.04.22 | ₩100,321 | ₩100,321 | ₩99,626 | ₩99,893 | -0.43% | 111.2만 |
|---|
| 2026.04.21 | ₩99,880 | ₩100,521 | ₩99,319 | ₩99,533 | -0.35% | 129.8만 |
|---|
| 2026.04.20 | ₩99,185 | ₩99,806 | ₩99,185 | ₩99,533 | +0.35% | 89.2만 |
|---|
| 2026.04.17 | ₩98,745 | ₩100,120 | ₩98,411 | ₩99,506 | +0.77% | 135.3만 |
|---|
| 2026.04.16 | ₩98,144 | ₩98,232 | ₩97,643 | ₩97,716 | -0.44% | 135.4만 |
|---|
| 2026.04.15 | ₩98,090 | ₩98,217 | ₩97,556 | ₩98,130 | +0.04% | 108.7만 |
|---|
| 2026.04.14 | ₩97,836 | ₩98,258 | ₩97,529 | ₩98,090 | +0.26% | 131.8만 |
|---|
| 2026.04.13 | ₩96,127 | ₩97,583 | ₩95,953 | ₩97,583 | +1.51% | 96.8만 |
|---|
| 2026.04.10 | ₩97,249 | ₩97,249 | ₩96,254 | ₩96,314 | -0.96% | 103.3만 |
|---|
| 2026.04.09 | ₩95,913 | ₩97,149 | ₩95,713 | ₩97,008 | +1.14% | 123.4만 |
|---|
| 2026.04.08 | ₩95,619 | ₩96,287 | ₩95,412 | ₩96,140 | +0.54% | 116.8만 |
|---|
| 2026.04.07 | ₩92,480 | ₩92,888 | ₩92,000 | ₩92,814 | +0.36% | 152.2만 |
|---|
| 2026.04.06 | ₩91,973 | ₩92,848 | ₩91,893 | ₩92,841 | +0.94% | 195.8만 |
|---|
| 2026.04.02 | ₩90,544 | ₩92,601 | ₩90,317 | ₩92,013 | +1.62% | 193.6만 |
|---|
| 2026.04.01 | ₩91,826 | ₩92,627 | ₩91,559 | ₩91,960 | +0.15% | 224.1만 |
|---|
| 2026.03.31 | ₩89,983 | ₩91,305 | ₩89,395 | ₩91,198 | +1.35% | 190.1만 |
|---|
| 2026.03.30 | ₩89,876 | ₩90,050 | ₩88,367 | ₩88,714 | -1.29% | 337.2만 |
|---|
| 2026.03.27 | ₩90,130 | ₩90,303 | ₩88,847 | ₩89,061 | -1.19% | 158.4만 |
|---|
| 2026.03.26 | ₩91,545 | ₩91,913 | ₩90,490 | ₩90,490 | -1.15% | 129.6만 |
|---|
| 2026.03.25 | ₩93,188 | ₩93,309 | ₩91,879 | ₩92,520 | -0.72% | 226.7만 |
|---|
| 2026.03.24 | ₩91,679 | ₩93,015 | ₩91,479 | ₩92,520 | +0.92% | 138만 |
|---|
| 2026.03.23 | ₩93,108 | ₩93,629 | ₩92,260 | ₩92,307 | -0.86% | 128.2만 |
|---|
| 2026.03.20 | ₩91,866 | ₩92,280 | ₩90,631 | ₩91,332 | -0.58% | 162.5만 |
|---|
| 2026.03.19 | ₩90,958 | ₩92,614 | ₩90,891 | ₩92,120 | +1.28% | 163.6만 |
|---|
| 2026.03.18 | ₩92,614 | ₩93,028 | ₩91,786 | ₩91,799 | -0.88% | 169.7만 |
|---|
| 2026.03.17 | ₩92,454 | ₩93,168 | ₩92,374 | ₩92,774 | +0.35% | 101.4만 |
|---|
| 2026.03.16 | ₩92,066 | ₩92,614 | ₩91,652 | ₩91,973 | -0.10% | 116.2만 |
|---|
| 2026.03.13 | ₩92,146 | ₩92,507 | ₩90,998 | ₩91,145 | -1.09% | 120.2만 |
|---|
| 2026.03.12 | ₩92,187 | ₩92,307 | ₩91,352 | ₩91,399 | -0.85% | 176.3만 |
|---|
| 2026.03.11 | ₩93,215 | ₩93,536 | ₩92,634 | ₩93,162 | -0.06% | 147.2만 |
|---|
| 2026.03.10 | ₩93,496 | ₩94,647 | ₩92,961 | ₩93,362 | -0.14% | 194.9만 |
|---|
| 2026.03.09 | ₩91,786 | ₩93,769 | ₩90,771 | ₩93,616 | +1.99% | 176.2만 |
|---|
| 2026.03.06 | ₩93,455 | ₩93,509 | ₩92,440 | ₩92,894 | -0.60% | 259만 |
|---|
| 2026.03.05 | ₩95,165 | ₩95,699 | ₩94,043 | ₩94,911 | -0.27% | 222만 |
|---|
| 2026.03.04 | ₩95,659 | ₩96,047 | ₩95,033 | ₩95,793 | +0.14% | 219.1만 |
|---|
| 2026.03.03 | ₩94,738 | ₩95,466 | ₩93,576 | ₩95,005 | +0.28% | 275.9만 |
|---|
| 2026.03.02 | ₩95,299 | ₩96,895 | ₩95,232 | ₩96,461 | +1.22% | 257만 |
|---|
| 2026.02.27 | ₩96,714 | ₩96,714 | ₩95,980 | ₩96,554 | -0.17% | 139.9만 |
|---|
| 2026.02.26 | ₩97,649 | ₩98,224 | ₩96,875 | ₩97,756 | +0.11% | 118.5만 |
|---|
| 2026.02.25 | ₩97,302 | ₩97,569 | ₩96,871 | ₩97,516 | +0.22% | 118.1만 |
|---|
| 2026.02.24 | ₩95,820 | ₩96,855 | ₩95,499 | ₩96,661 | +0.88% | 136.2만 |
|---|
| 2026.02.23 | ₩97,382 | ₩97,603 | ₩95,225 | ₩95,766 | -1.66% | 90.3만 |
|---|
| 2026.02.20 | ₩96,407 | ₩97,663 | ₩96,407 | ₩97,663 | +1.30% | 139.4만 |
|---|
| 2026.02.19 | ₩96,554 | ₩96,645 | ₩95,873 | ₩96,594 | +0.04% | 119.6만 |
|---|
| 2026.02.18 | ₩96,608 | ₩97,396 | ₩96,287 | ₩97,155 | +0.57% | 158.1만 |
|---|
| 2026.02.17 | ₩95,980 | ₩96,567 | ₩95,385 | ₩96,354 | +0.39% | 130.7만 |
|---|
| 2026.02.13 | ₩95,619 | ₩96,381 | ₩95,192 | ₩95,980 | +0.38% | 206.1만 |
|---|
| 2026.02.12 | ₩97,462 | ₩97,703 | ₩95,138 | ₩95,285 | -2.23% | 176.4만 |
|---|
| 2026.02.11 | ₩97,756 | ₩97,974 | ₩96,634 | ₩97,062 | -0.71% | 142.8만 |
|---|
| 2026.02.10 | ₩97,222 | ₩97,422 | ₩96,710 | ₩96,982 | -0.25% | 165.9만 |
|---|
| 2026.02.09 | ₩97,369 | ₩97,696 | ₩96,995 | ₩97,275 | -0.10% | 111.6만 |
|---|
| 2026.02.06 | ₩96,554 | ₩97,743 | ₩96,474 | ₩97,583 | +1.07% | 144.1만 |
|---|
| 2026.02.05 | ₩95,619 | ₩96,160 | ₩94,991 | ₩95,606 | -0.01% | 150.7만 |
|---|
| 2026.02.04 | ₩96,688 | ₩96,901 | ₩95,331 | ₩95,966 | -0.75% | 209.6만 |
|---|
| 2026.02.03 | ₩97,409 | ₩97,763 | ₩95,579 | ₩96,354 | -1.08% | 233.7만 |
|---|
| 2026.02.02 | ₩96,287 | ₩97,810 | ₩96,287 | ₩97,676 | +1.44% | 132.2만 |
|---|
| 2026.01.30 | ₩97,062 | ₩97,426 | ₩96,033 | ₩96,527 | -0.55% | 148.3만 |
|---|
| 2026.01.29 | ₩97,689 | ₩98,077 | ₩96,441 | ₩97,783 | +0.10% | 190.5만 |
|---|
| 2026.01.28 | ₩97,155 | ₩97,502 | ₩96,921 | ₩97,128 | -0.03% | 136만 |
|---|
| 2026.01.27 | ₩96,634 | ₩97,042 | ₩96,594 | ₩96,915 | +0.29% | 118.7만 |
|---|
| 2026.01.26 | ₩95,900 | ₩96,654 | ₩95,806 | ₩96,514 | +0.64% | 100.2만 |
|---|
| 2026.01.23 | ₩96,314 | ₩96,314 | ₩95,419 | ₩95,820 | -0.51% | 140.5만 |
|---|
| 2026.01.22 | ₩97,262 | ₩97,342 | ₩96,340 | ₩96,501 | -0.78% | 174.1만 |
|---|
| 2026.01.21 | ₩95,686 | ₩97,209 | ₩95,678 | ₩96,768 | +1.13% | 244.8만 |
|---|
| 2026.01.20 | ₩95,499 | ₩96,401 | ₩95,145 | ₩95,245 | -0.27% | 180.1만 |
|---|
| 2026.01.16 | ₩97,409 | ₩97,522 | ₩96,821 | ₩96,982 | -0.44% | 170.9만 |
|---|
| 2026.01.15 | ₩97,382 | ₩97,649 | ₩96,955 | ₩97,062 | -0.33% | 192.1만 |
|---|
| 2026.01.14 | ₩95,846 | ₩96,164 | ₩95,466 | ₩96,153 | +0.32% | 199.4만 |
|---|
| 2026.01.13 | ₩97,088 | ₩97,155 | ₩95,960 | ₩96,220 | -0.89% | 161만 |
|---|
| 2026.01.12 | ₩96,407 | ₩96,995 | ₩96,180 | ₩96,928 | +0.54% | 153.2만 |
|---|
| 2026.01.09 | ₩96,674 | ₩97,362 | ₩96,441 | ₩97,075 | +0.41% | 229.1만 |
|---|
| 2026.01.08 | ₩95,526 | ₩96,455 | ₩95,511 | ₩96,234 | +0.74% | 121만 |
|---|
| 2026.01.07 | ₩96,594 | ₩96,605 | ₩95,592 | ₩95,686 | -0.94% | 187.7만 |
|---|
| 2026.01.06 | ₩95,512 | ₩96,768 | ₩95,512 | ₩96,688 | +1.23% | 221.3만 |
|---|
| 2026.01.05 | ₩93,930 | ₩95,920 | ₩93,930 | ₩95,566 | +1.74% | 216.2만 |
|---|
| 2026.01.02 | ₩93,415 | ₩93,769 | ₩92,948 | ₩93,696 | +0.30% | 115.3만 |
|---|
| 2025.12.31 | ₩93,776 | ₩93,776 | ₩92,774 | ₩92,788 | -1.05% | 97.8만 |
|---|
| 2025.12.30 | ₩94,163 | ₩94,163 | ₩93,661 | ₩93,709 | -0.48% | 104.4만 |
|---|
| 2025.12.29 | ₩94,297 | ₩94,457 | ₩93,803 | ₩94,016 | -0.30% | 87.7만 |
|---|
| 2025.12.26 | ₩94,511 | ₩94,604 | ₩94,217 | ₩94,444 | -0.07% | 60.3만 |
|---|
| 2025.12.24 | ₩94,203 | ₩94,671 | ₩94,117 | ₩94,471 | +0.28% | 65.2만 |
|---|
| 2025.12.23 | ₩93,963 | ₩94,243 | ₩93,963 | ₩94,123 | +0.17% | 138.3만 |
|---|
| 2025.12.22 | ₩93,896 | ₩94,230 | ₩93,723 | ₩94,083 | +0.20% | 129만 |
|---|
| 2025.12.19 | ₩92,921 | ₩93,574 | ₩92,800 | ₩93,362 | +0.47% | 154.7만 |
|---|
| 2025.12.18 | ₩93,015 | ₩93,429 | ₩92,440 | ₩92,734 | -0.30% | 154.7만 |
|---|
| 2025.12.17 | ₩93,068 | ₩93,335 | ₩92,140 | ₩92,173 | -0.96% | 181.5만 |
|---|
| 2025.12.16 | ₩93,669 | ₩93,800 | ₩92,674 | ₩93,081 | -0.63% | 198.6만 |
|---|
| 2025.12.15 | ₩94,083 | ₩94,223 | ₩93,482 | ₩93,749 | -0.35% | 164.1만 |
|---|
| 2025.12.12 | ₩94,230 | ₩94,324 | ₩93,162 | ₩93,455 | -0.82% | 149.5만 |
|---|
| 2025.12.11 | ₩93,522 | ₩94,444 | ₩93,522 | ₩94,390 | +0.93% | 139.1만 |
|---|
| 2025.12.10 | ₩92,280 | ₩93,907 | ₩92,260 | ₩93,656 | +1.49% | 190.3만 |
|---|
| 2025.12.09 | ₩92,227 | ₩92,707 | ₩92,009 | ₩92,173 | -0.06% | 146.3만 |
|---|
| 2025.12.08 | ₩92,721 | ₩92,721 | ₩92,060 | ₩92,253 | -0.50% | 151.7만 |
|---|
| 2025.12.05 | ₩92,547 | ₩92,914 | ₩92,440 | ₩92,520 | -0.03% | 107.3만 |
|---|
| 2025.12.04 | ₩92,400 | ₩92,694 | ₩92,187 | ₩92,374 | -0.03% | 117.7만 |
|---|
| 2025.12.03 | ₩91,399 | ₩92,301 | ₩91,358 | ₩92,227 | +0.91% | 124.1만 |
|---|
| 2025.12.02 | ₩91,252 | ₩91,692 | ₩90,872 | ₩91,412 | +0.18% | 156.4만 |
|---|
| 2025.12.01 | ₩90,731 | ₩91,552 | ₩90,677 | ₩90,944 | +0.24% | 100.8만 |
|---|
| 2025.11.28 | ₩91,131 | ₩91,391 | ₩90,984 | ₩91,265 | +0.15% | 45만 |
|---|
| 2025.11.26 | ₩90,664 | ₩91,344 | ₩90,651 | ₩90,958 | +0.32% | 117.5만 |
|---|
| 2025.11.25 | ₩89,288 | ₩90,685 | ₩89,141 | ₩90,504 | +1.36% | 168만 |
|---|
| 2025.11.24 | ₩88,861 | ₩89,418 | ₩88,407 | ₩89,101 | +0.27% | 178.6만 |
|---|
| 2025.11.21 | ₩87,298 | ₩89,088 | ₩87,165 | ₩88,487 | +1.36% | 270.7만 |
|---|
| 2025.11.20 | ₩89,075 | ₩89,495 | ₩86,804 | ₩86,871 | -2.47% | 345.5만 |
|---|
| 2025.11.19 | ₩87,886 | ₩88,554 | ₩87,605 | ₩88,059 | +0.20% | 146.2만 |
|---|
| 2025.11.18 | ₩87,632 | ₩88,246 | ₩87,124 | ₩87,672 | +0.05% | 196.4만 |
|---|
| 2025.11.17 | ₩89,342 | ₩89,581 | ₩87,639 | ₩87,979 | -1.52% | 177.8만 |
|---|
| 2025.11.14 | ₩89,128 | ₩89,943 | ₩88,794 | ₩89,395 | +0.30% | 215.7만 |
|---|
| 2025.11.13 | ₩90,904 | ₩91,078 | ₩89,595 | ₩89,782 | -1.23% | 341.7만 |
|---|
| 2025.11.12 | ₩90,904 | ₩91,358 | ₩90,900 | ₩91,131 | +0.25% | 125.1만 |
|---|
| 2025.11.11 | ₩90,624 | ₩91,011 | ₩90,350 | ₩90,744 | +0.13% | 157.3만 |
|---|
| 2025.11.10 | ₩90,437 | ₩90,819 | ₩89,729 | ₩90,610 | +0.19% | 121.7만 |
|---|
| 2025.11.07 | ₩89,088 | ₩89,796 | ₩88,527 | ₩89,796 | +0.79% | 170.5만 |
|---|
| 2025.11.06 | ₩90,303 | ₩90,303 | ₩89,034 | ₩89,328 | -1.08% | 152.7만 |
|---|
| 2025.11.05 | ₩89,542 | ₩90,677 | ₩89,495 | ₩90,237 | +0.78% | 143.8만 |
|---|
| 2025.11.04 | ₩89,195 | ₩89,949 | ₩89,181 | ₩89,462 | +0.30% | 128.1만 |
|---|
| 2025.11.03 | ₩90,076 | ₩90,076 | ₩89,153 | ₩89,876 | -0.22% | 122.1만 |
|---|
| 2025.10.31 | ₩90,036 | ₩90,170 | ₩89,395 | ₩89,863 | -0.19% | 115.4만 |
|---|
| 2025.10.30 | ₩90,183 | ₩91,051 | ₩90,156 | ₩90,196 | +0.01% | 144.9만 |
|---|
| 2025.10.29 | ₩91,118 | ₩91,475 | ₩90,410 | ₩90,731 | -0.43% | 153.3만 |
|---|
| 2025.10.28 | ₩91,105 | ₩91,285 | ₩90,831 | ₩90,944 | -0.18% | 92.1만 |
|---|
| 2025.10.27 | ₩91,065 | ₩91,393 | ₩90,944 | ₩91,238 | +0.19% | 82.4만 |
|---|
| 2025.10.24 | ₩90,704 | ₩90,811 | ₩90,303 | ₩90,343 | -0.40% | 100.1만 |
|---|
| 2025.10.23 | ₩89,595 | ₩90,156 | ₩89,495 | ₩89,996 | +0.45% | 134.6만 |
|---|
| 2025.10.22 | ₩90,050 | ₩90,076 | ₩88,859 | ₩89,355 | -0.77% | 141.8만 |
|---|
| 2025.10.21 | ₩89,261 | ₩90,063 | ₩89,208 | ₩89,903 | +0.72% | 104.8만 |
|---|
| 2025.10.20 | ₩88,807 | ₩89,629 | ₩88,807 | ₩89,489 | +0.77% | 88.1만 |
|---|
| 2025.10.17 | ₩87,832 | ₩88,473 | ₩87,619 | ₩88,300 | +0.53% | 102.5만 |
|---|
| 2025.10.16 | ₩89,101 | ₩89,101 | ₩87,378 | ₩87,819 | -1.44% | 157.5만 |
|---|
| 2025.10.15 | ₩89,489 | ₩89,689 | ₩88,126 | ₩88,928 | -0.63% | 160만 |
|---|
| 2025.10.14 | ₩87,552 | ₩89,415 | ₩87,552 | ₩88,928 | +1.57% | 129.3만 |
|---|
| 2025.10.13 | ₩87,899 | ₩88,460 | ₩87,725 | ₩88,260 | +0.41% | 125.6만 |
|---|
| 2025.10.10 | ₩89,489 | ₩89,589 | ₩86,784 | ₩86,844 | -2.96% | 172.9만 |
|---|