시장 데이터를 불러오는 중
전체 종목
RJ Eagle GCM Dividend Select Income ETF 과거 주가
RJ Eagle GCM Dividend Select Income ETF · RJDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RJ Eagle GCM Dividend Select Income ETF · RJDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,874 | ₩38,968 | ₩38,874 | ₩38,968 | +0.24% | 5.3천 |
| 2026.10.08 | ₩38,861 | ₩38,941 | ₩38,713 | ₩38,874 | +0.03% | 6.5만 |
| 2026.10.07 | ₩39,035 | ₩39,035 | ₩38,834 | ₩38,914 | -0.31% | 1.8만 |
| 2026.10.06 | ₩38,874 | ₩39,196 | ₩38,874 | ₩39,182 | +0.79% | 2.3만 |
| 2026.10.05 | ₩38,619 | ₩38,740 | ₩38,464 | ₩38,713 | +0.24% | 2만 |
| 2026.10.02 | ₩38,673 | ₩38,673 | ₩38,546 | ₩38,660 | -0.03% | 1.7만 |
| 2026.10.01 | ₩38,097 | ₩38,284 | ₩37,923 | ₩38,282 | +0.49% | 1만 |
| 2026.09.30 | ₩38,405 | ₩38,405 | ₩38,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,124 |
| -0.73% |
| 1.6만 |
| 2026.09.29 | ₩38,633 | ₩38,633 | ₩38,418 | ₩38,526 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩38,593 | ₩38,702 | ₩38,472 | ₩38,516 | -0.20% | 2만 |
|---|
| 2026.09.25 | ₩38,686 | ₩38,753 | ₩38,579 | ₩38,713 | +0.07% | 1.8만 |
|---|
| 2026.09.24 | ₩38,606 | ₩38,740 | ₩38,535 | ₩38,539 | -0.17% | 1.7만 |
|---|
| 2026.09.23 | ₩38,941 | ₩38,981 | ₩38,686 | ₩38,700 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩39,115 | ₩39,115 | ₩38,901 | ₩39,008 | -0.27% | 4.1만 |
|---|
| 2026.09.21 | ₩39,008 | ₩39,102 | ₩38,820 | ₩39,055 | +0.12% | 2.9만 |
|---|
| 2026.09.18 | ₩38,713 | ₩38,834 | ₩38,680 | ₩38,816 | +0.27% | 2.9만 |
|---|
| 2026.09.17 | ₩38,861 | ₩38,861 | ₩38,660 | ₩38,660 | -0.52% | 3만 |
|---|
| 2026.09.16 | ₩38,579 | ₩38,834 | ₩38,298 | ₩38,501 | -0.20% | 2.3만 |
|---|
| 2026.09.15 | ₩39,115 | ₩39,115 | ₩38,606 | ₩38,660 | -1.16% | 1.4만 |
|---|
| 2026.09.14 | ₩39,356 | ₩39,356 | ₩38,834 | ₩38,851 | -1.28% | 5만 |
|---|
| 2026.09.11 | ₩39,410 | ₩39,477 | ₩39,343 | ₩39,383 | -0.07% | 1.3만 |
|---|
| 2026.09.10 | ₩39,169 | ₩39,169 | ₩39,021 | ₩39,021 | -0.38% | 2.5만 |
|---|
| 2026.09.09 | ₩39,249 | ₩39,249 | ₩39,075 | ₩39,130 | -0.30% | 4.1만 |
|---|
| 2026.09.08 | ₩39,423 | ₩39,504 | ₩39,363 | ₩39,363 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩39,477 | ₩39,477 | ₩39,316 | ₩39,370 | -0.27% | 5.2만 |
|---|
| 2026.09.03 | ₩39,236 | ₩39,504 | ₩39,091 | ₩39,410 | +0.44% | 3.7만 |
|---|
| 2026.09.02 | ₩39,142 | ₩39,343 | ₩39,142 | ₩39,280 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩39,316 | ₩39,316 | ₩39,159 | ₩39,263 | -0.14% | 5.1만 |
|---|
| 2026.08.31 | ₩39,222 | ₩39,316 | ₩39,189 | ₩39,289 | +0.17% | 8.8만 |
|---|
| 2026.08.28 | ₩39,745 | ₩39,745 | ₩39,316 | ₩39,375 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩39,919 | ₩39,919 | ₩39,389 | ₩39,438 | -1.21% | 5.8만 |
|---|
| 2026.08.26 | ₩39,772 | ₩39,772 | ₩39,611 | ₩39,705 | -0.17% | 1만 |
|---|
| 2026.08.25 | ₩39,906 | ₩39,906 | ₩39,504 | ₩39,543 | -0.91% | 9.1만 |
|---|
| 2026.08.24 | ₩39,397 | ₩39,544 | ₩39,356 | ₩39,517 | +0.31% | 2.2만 |
|---|
| 2026.08.21 | ₩39,289 | ₩39,630 | ₩39,289 | ₩39,502 | +0.54% | 2.2만 |
|---|
| 2026.08.20 | ₩39,933 | ₩39,933 | ₩39,350 | ₩39,350 | -1.46% | 1.6만 |
|---|
| 2026.08.19 | ₩39,866 | ₩40,040 | ₩39,770 | ₩39,770 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩40,120 | ₩40,120 | ₩39,906 | ₩39,910 | -0.52% | 2.5만 |
|---|
| 2026.08.17 | ₩40,254 | ₩40,335 | ₩40,154 | ₩40,159 | -0.24% | 3.4만 |
|---|
| 2026.08.14 | ₩40,080 | ₩40,187 | ₩40,067 | ₩40,171 | +0.23% | 2만 |
|---|
| 2026.08.13 | ₩40,415 | ₩40,415 | ₩40,214 | ₩40,214 | -0.50% | 2.5만 |
|---|
| 2026.08.12 | ₩40,509 | ₩40,509 | ₩40,388 | ₩40,428 | -0.20% | 3만 |
|---|
| 2026.08.11 | ₩40,442 | ₩40,442 | ₩40,227 | ₩40,282 | -0.39% | 10만 |
|---|
| 2026.08.10 | ₩40,616 | ₩40,616 | ₩40,201 | ₩40,256 | -0.89% | 2.3만 |
|---|
| 2026.08.07 | ₩40,306 | ₩40,455 | ₩40,306 | ₩40,367 | +0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩40,294 | ₩40,372 | ₩40,120 | ₩40,143 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩40,067 | ₩40,187 | ₩39,959 | ₩40,013 | -0.13% | 15.8만 |
|---|
| 2026.08.04 | ₩39,504 | ₩40,026 | ₩39,344 | ₩39,942 | +1.11% | 3.5만 |
|---|
| 2026.08.03 | ₩39,397 | ₩39,397 | ₩39,129 | ₩39,330 | -0.17% | 2.6만 |
|---|
| 2026.07.31 | ₩39,249 | ₩39,249 | ₩38,909 | ₩39,209 | -0.10% | 1.6만 |
|---|
| 2026.07.30 | ₩39,370 | ₩39,370 | ₩38,881 | ₩39,142 | -0.58% | 3만 |
|---|
| 2026.07.29 | ₩39,370 | ₩39,370 | ₩38,752 | ₩38,752 | -1.57% | 3.1만 |
|---|
| 2026.07.28 | ₩39,157 | ₩39,316 | ₩39,075 | ₩39,169 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩39,370 | ₩39,370 | ₩39,062 | ₩39,249 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩38,673 | ₩39,276 | ₩38,673 | ₩39,196 | +1.35% | 2.4만 |
|---|
| 2026.07.23 | ₩39,088 | ₩39,142 | ₩38,954 | ₩39,062 | -0.07% | 2.6만 |
|---|
| 2026.07.22 | ₩39,048 | ₩39,209 | ₩39,001 | ₩39,129 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩39,115 | ₩39,115 | ₩38,767 | ₩38,995 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩39,303 | ₩39,303 | ₩38,686 | ₩38,713 | -1.50% | 4.3만 |
|---|
| 2026.07.17 | ₩38,874 | ₩39,115 | ₩38,847 | ₩38,861 | -0.03% | 2.6만 |
|---|
| 2026.07.16 | ₩38,713 | ₩39,062 | ₩38,713 | ₩39,008 | +0.76% | 2만 |
|---|
| 2026.07.15 | ₩39,075 | ₩39,169 | ₩38,780 | ₩38,914 | -0.41% | 7.4만 |
|---|
| 2026.07.14 | ₩39,142 | ₩39,182 | ₩38,954 | ₩38,981 | -0.41% | 1.6만 |
|---|
| 2026.07.13 | ₩39,169 | ₩39,169 | ₩38,914 | ₩38,968 | -0.51% | 1.5만 |
|---|
| 2026.07.10 | ₩39,062 | ₩39,169 | ₩39,008 | ₩39,142 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩39,155 | ₩39,155 | ₩38,954 | ₩39,021 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩38,807 | ₩38,968 | ₩38,794 | ₩38,827 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩39,263 | ₩39,263 | ₩38,834 | ₩38,928 | -0.85% | 3.1만 |
|---|
| 2026.07.06 | ₩39,088 | ₩39,088 | ₩38,901 | ₩38,941 | -0.38% | 2.4만 |
|---|
| 2026.07.02 | ₩38,901 | ₩39,075 | ₩38,593 | ₩38,792 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩38,807 | ₩39,035 | ₩38,767 | ₩38,834 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩39,323 | ₩39,397 | ₩39,289 | ₩39,289 | -0.09% | 2.7만 |
|---|
| 2026.06.29 | ₩38,928 | ₩39,249 | ₩38,827 | ₩39,249 | +0.83% | 2.9만 |
|---|
| 2026.06.26 | ₩38,713 | ₩38,832 | ₩38,660 | ₩38,807 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩38,914 | ₩39,229 | ₩38,867 | ₩39,035 | +0.31% | 22.1만 |
|---|
| 2026.06.24 | ₩38,700 | ₩38,941 | ₩38,606 | ₩38,700 | 0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩38,526 | ₩38,660 | ₩38,499 | ₩38,552 | +0.07% | 1.7만 |
|---|
| 2026.06.22 | ₩38,713 | ₩38,914 | ₩38,688 | ₩38,874 | +0.42% | 1.6만 |
|---|
| 2026.06.18 | ₩38,874 | ₩38,874 | ₩38,512 | ₩38,539 | -0.86% | 2.3만 |
|---|
| 2026.06.17 | ₩38,834 | ₩38,834 | ₩38,164 | ₩38,244 | -1.52% | 4.7만 |
|---|
| 2026.06.16 | ₩38,794 | ₩38,794 | ₩38,485 | ₩38,499 | -0.76% | 2.2만 |
|---|
| 2026.06.15 | ₩38,954 | ₩38,954 | ₩38,713 | ₩38,713 | -0.62% | 1.8만 |
|---|
| 2026.06.12 | ₩38,593 | ₩38,593 | ₩38,349 | ₩38,566 | -0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩38,097 | ₩38,392 | ₩37,923 | ₩38,258 | +0.42% | 2.3만 |
|---|
| 2026.06.10 | ₩38,244 | ₩38,244 | ₩37,775 | ₩37,775 | -1.23% | 1만 |
|---|
| 2026.06.09 | ₩38,432 | ₩38,432 | ₩37,655 | ₩38,177 | -0.66% | 9.7천 |
|---|
| 2026.06.08 | ₩38,499 | ₩38,499 | ₩38,110 | ₩38,150 | -0.90% | 3.8만 |
|---|
| 2026.06.05 | ₩38,606 | ₩38,606 | ₩38,137 | ₩38,137 | -1.21% | 1.4만 |
|---|
| 2026.06.04 | ₩38,834 | ₩38,834 | ₩38,472 | ₩38,713 | -0.31% | 3.1만 |
|---|
| 2026.06.03 | ₩39,075 | ₩39,242 | ₩39,035 | ₩39,035 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩38,727 | ₩38,928 | ₩38,526 | ₩38,928 | +0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩38,244 | ₩38,244 | ₩38,150 | ₩38,164 | -0.21% | 1.6만 |
|---|
| 2026.05.29 | ₩38,887 | ₩38,887 | ₩38,298 | ₩38,512 | -0.96% | 3.4만 |
|---|
| 2026.05.28 | ₩38,767 | ₩38,767 | ₩38,512 | ₩38,593 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩38,968 | ₩39,021 | ₩38,619 | ₩38,619 | -0.89% | 5.2만 |
|---|
| 2026.05.26 | ₩39,088 | ₩39,102 | ₩38,780 | ₩38,807 | -0.72% | 4.3만 |
|---|
| 2026.05.22 | ₩38,552 | ₩38,740 | ₩38,552 | ₩38,673 | +0.31% | 2.8만 |
|---|
| 2026.05.21 | ₩38,351 | ₩38,432 | ₩38,231 | ₩38,392 | +0.10% | 10.1만 |
|---|
| 2026.05.20 | ₩38,418 | ₩38,531 | ₩38,378 | ₩38,472 | +0.14% | 2.1만 |
|---|
| 2026.05.19 | ₩38,512 | ₩38,566 | ₩38,298 | ₩38,432 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩38,928 | ₩38,928 | ₩38,351 | ₩38,534 | -1.01% | 2.5만 |
|---|
| 2026.05.15 | ₩38,887 | ₩38,954 | ₩38,686 | ₩38,686 | -0.52% | 17.4만 |
|---|
| 2026.05.14 | ₩39,142 | ₩39,236 | ₩39,115 | ₩39,220 | +0.20% | 1만 |
|---|
| 2026.05.13 | ₩38,526 | ₩39,021 | ₩38,526 | ₩38,952 | +1.11% | 3.4만 |
|---|
| 2026.05.12 | ₩38,767 | ₩38,807 | ₩38,432 | ₩38,753 | -0.03% | 3.4만 |
|---|
| 2026.05.11 | ₩38,539 | ₩38,780 | ₩38,539 | ₩38,732 | +0.50% | 4.4만 |
|---|
| 2026.05.08 | ₩38,566 | ₩38,619 | ₩38,308 | ₩38,308 | -0.67% | 2.8만 |
|---|
| 2026.05.07 | ₩38,539 | ₩38,539 | ₩38,244 | ₩38,325 | -0.56% | 5.3만 |
|---|
| 2026.05.06 | ₩39,102 | ₩39,102 | ₩38,847 | ₩39,019 | -0.21% | 3.3만 |
|---|
| 2026.05.05 | ₩38,606 | ₩38,753 | ₩38,472 | ₩38,649 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩38,472 | ₩38,673 | ₩38,365 | ₩38,426 | -0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩39,062 | ₩39,062 | ₩38,626 | ₩38,626 | -1.11% | 1.6만 |
|---|
| 2026.04.30 | ₩38,137 | ₩38,834 | ₩38,137 | ₩38,834 | +1.83% | 4.9만 |
|---|
| 2026.04.29 | ₩38,150 | ₩38,150 | ₩37,856 | ₩37,972 | -0.47% | 2.7만 |
|---|
| 2026.04.28 | ₩38,057 | ₩38,097 | ₩37,969 | ₩38,030 | -0.07% | 5.6만 |
|---|
| 2026.04.27 | ₩38,512 | ₩38,526 | ₩38,243 | ₩38,243 | -0.70% | 1.9만 |
|---|
| 2026.04.24 | ₩38,807 | ₩38,807 | ₩38,485 | ₩38,497 | -0.80% | 10.4만 |
|---|
| 2026.04.23 | ₩38,365 | ₩38,847 | ₩38,365 | ₩38,670 | +0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩38,325 | ₩38,325 | ₩38,110 | ₩38,217 | -0.28% | 2.9만 |
|---|
| 2026.04.21 | ₩38,231 | ₩38,271 | ₩37,896 | ₩37,976 | -0.67% | 2.6만 |
|---|
| 2026.04.20 | ₩38,217 | ₩38,311 | ₩38,110 | ₩38,204 | -0.04% | 3.7만 |
|---|
| 2026.04.17 | ₩37,949 | ₩38,258 | ₩37,909 | ₩38,177 | +0.60% | 2.6만 |
|---|
| 2026.04.16 | ₩37,748 | ₩37,775 | ₩37,628 | ₩37,775 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩37,601 | ₩37,722 | ₩37,521 | ₩37,722 | +0.32% | 2.9만 |
|---|
| 2026.04.14 | ₩37,435 | ₩37,681 | ₩37,435 | ₩37,681 | +0.66% | 3.4만 |
|---|
| 2026.04.13 | ₩37,588 | ₩37,614 | ₩37,293 | ₩37,614 | +0.07% | 9.4천 |
|---|
| 2026.04.10 | ₩37,628 | ₩37,628 | ₩37,427 | ₩37,454 | -0.46% | 2.1만 |
|---|
| 2026.04.09 | ₩37,440 | ₩37,681 | ₩37,360 | ₩37,534 | +0.25% | 4.4만 |
|---|
| 2026.04.08 | ₩37,031 | ₩37,293 | ₩36,944 | ₩37,293 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩36,221 | ₩36,274 | ₩36,006 | ₩36,274 | +0.15% | 18.5만 |
|---|
| 2026.04.06 | ₩36,181 | ₩36,221 | ₩36,060 | ₩36,221 | +0.11% | 7.2만 |
|---|
| 2026.04.02 | ₩35,631 | ₩36,073 | ₩35,631 | ₩36,073 | +1.24% | 1만 |
|---|
| 2026.04.01 | ₩36,207 | ₩36,207 | ₩35,886 | ₩35,953 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩35,484 | ₩35,859 | ₩35,363 | ₩35,812 | +0.93% | 5.3만 |
|---|
| 2026.03.30 | ₩35,531 | ₩35,531 | ₩35,149 | ₩35,256 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩35,769 | ₩35,796 | ₩35,403 | ₩35,497 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩36,181 | ₩36,201 | ₩35,725 | ₩35,805 | -1.04% | 3.5만 |
|---|
| 2026.03.25 | ₩36,408 | ₩36,422 | ₩36,241 | ₩36,261 | -0.40% | 2.9만 |
|---|
| 2026.03.24 | ₩35,631 | ₩36,288 | ₩35,631 | ₩36,154 | +1.47% | 1.6만 |
|---|
| 2026.03.23 | ₩35,819 | ₩36,194 | ₩35,812 | ₩35,832 | +0.04% | 2.8만 |
|---|
| 2026.03.20 | ₩35,939 | ₩35,953 | ₩35,323 | ₩35,403 | -1.49% | 3.2만 |
|---|
| 2026.03.19 | ₩35,658 | ₩36,006 | ₩35,658 | ₩35,939 | +0.79% | 2만 |
|---|
| 2026.03.18 | ₩36,301 | ₩36,301 | ₩35,859 | ₩35,872 | -1.18% | 2.2만 |
|---|
| 2026.03.17 | ₩36,529 | ₩36,583 | ₩36,395 | ₩36,395 | -0.37% | 1.4만 |
|---|
| 2026.03.16 | ₩36,516 | ₩36,569 | ₩36,395 | ₩36,422 | -0.26% | 2.6만 |
|---|
| 2026.03.13 | ₩36,516 | ₩36,577 | ₩36,154 | ₩36,154 | -0.99% | 2.2만 |
|---|
| 2026.03.12 | ₩36,382 | ₩36,462 | ₩36,207 | ₩36,248 | -0.37% | 2.3만 |
|---|
| 2026.03.11 | ₩36,556 | ₩36,676 | ₩36,516 | ₩36,583 | +0.07% | 5.4만 |
|---|
| 2026.03.10 | ₩36,663 | ₩37,078 | ₩36,663 | ₩36,743 | +0.22% | 3.2만 |
|---|
| 2026.03.09 | ₩36,248 | ₩36,650 | ₩35,939 | ₩36,650 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩36,355 | ₩36,502 | ₩36,328 | ₩36,408 | +0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩37,199 | ₩37,199 | ₩36,650 | ₩36,904 | -0.79% | 1.1만 |
|---|
| 2026.03.04 | ₩37,226 | ₩37,534 | ₩37,226 | ₩37,480 | +0.68% | 1.7만 |
|---|
| 2026.03.03 | ₩37,212 | ₩37,521 | ₩36,970 | ₩37,352 | +0.37% | 5.6만 |
|---|
| 2026.03.02 | ₩37,480 | ₩37,963 | ₩37,480 | ₩37,869 | +1.04% | 1.8만 |
|---|
| 2026.02.27 | ₩37,735 | ₩37,735 | ₩37,521 | ₩37,665 | -0.18% | 2.1만 |
|---|
| 2026.02.26 | ₩38,124 | ₩38,124 | ₩37,521 | ₩37,683 | -1.16% | 2만 |
|---|
| 2026.02.25 | ₩37,896 | ₩37,976 | ₩37,775 | ₩37,931 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩37,507 | ₩37,762 | ₩37,507 | ₩37,748 | +0.64% | 4.2만 |
|---|
| 2026.02.23 | ₩37,521 | ₩37,547 | ₩37,360 | ₩37,494 | -0.07% | 1.6만 |
|---|
| 2026.02.20 | ₩37,279 | ₩37,574 | ₩37,226 | ₩37,574 | +0.79% | 4.5만 |
|---|
| 2026.02.19 | ₩37,413 | ₩37,467 | ₩37,199 | ₩37,279 | -0.36% | 3.7만 |
|---|
| 2026.02.18 | ₩37,521 | ₩37,668 | ₩37,360 | ₩37,427 | -0.25% | 3.7만 |
|---|
| 2026.02.17 | ₩37,507 | ₩37,574 | ₩37,320 | ₩37,521 | +0.04% | 2.7만 |
|---|
| 2026.02.13 | ₩37,333 | ₩37,614 | ₩37,320 | ₩37,480 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩37,882 | ₩37,976 | ₩37,373 | ₩37,373 | -1.34% | 3.3만 |
|---|
| 2026.02.11 | ₩37,547 | ₩37,641 | ₩37,362 | ₩37,561 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩37,306 | ₩37,333 | ₩37,199 | ₩37,199 | -0.29% | 2.7만 |
|---|
| 2026.02.09 | ₩36,998 | ₩37,279 | ₩36,985 | ₩37,266 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩36,596 | ₩36,998 | ₩36,596 | ₩36,998 | +1.10% | 5.3만 |
|---|
| 2026.02.05 | ₩35,886 | ₩36,221 | ₩35,886 | ₩36,100 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩36,087 | ₩36,087 | ₩35,738 | ₩36,006 | -0.22% | 3.9만 |
|---|
| 2026.02.03 | ₩35,792 | ₩35,799 | ₩35,444 | ₩35,738 | -0.15% | 2.6만 |
|---|
| 2026.02.02 | ₩35,296 | ₩35,578 | ₩35,216 | ₩35,564 | +0.76% | 2.2만 |
|---|
| 2026.01.30 | ₩35,055 | ₩35,176 | ₩34,908 | ₩35,176 | +0.34% | 1.5만 |
|---|
| 2026.01.29 | ₩34,948 | ₩35,028 | ₩34,814 | ₩35,028 | +0.23% | 3.7만 |
|---|
| 2026.01.28 | ₩35,055 | ₩35,094 | ₩34,841 | ₩34,841 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩34,599 | ₩34,961 | ₩34,599 | ₩34,934 | +0.97% | 2만 |
|---|
| 2026.01.26 | ₩34,653 | ₩34,665 | ₩34,546 | ₩34,593 | -0.17% | 5.7천 |
|---|
| 2026.01.23 | ₩34,519 | ₩34,532 | ₩34,425 | ₩34,516 | -0.01% | 23.6만 |
|---|
| 2026.01.22 | ₩34,707 | ₩34,760 | ₩34,586 | ₩34,626 | -0.23% | 8.1천 |
|---|
| 2026.01.21 | ₩34,465 | ₩34,653 | ₩34,452 | ₩34,610 | +0.42% | 6.8천 |
|---|
| 2026.01.20 | ₩34,640 | ₩34,720 | ₩34,331 | ₩34,372 | -0.77% | 2.8만 |
|---|
| 2026.01.16 | ₩35,028 | ₩35,028 | ₩34,841 | ₩34,934 | -0.27% | 2.5만 |
|---|
| 2026.01.15 | ₩34,841 | ₩34,881 | ₩34,760 | ₩34,774 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩34,613 | ₩34,613 | ₩34,378 | ₩34,599 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩34,599 | ₩34,599 | ₩34,532 | ₩34,586 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩34,372 | ₩34,559 | ₩34,225 | ₩34,546 | +0.51% | 4만 |
|---|
| 2026.01.09 | ₩34,318 | ₩34,425 | ₩34,318 | ₩34,358 | +0.12% | 8.4천 |
|---|
| 2026.01.08 | ₩34,104 | ₩34,251 | ₩34,104 | ₩34,238 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩34,506 | ₩34,506 | ₩34,144 | ₩34,144 | -1.05% | 5만 |
|---|
| 2026.01.06 | ₩34,211 | ₩34,425 | ₩34,077 | ₩34,358 | +0.43% | 4.3만 |
|---|
| 2026.01.05 | ₩34,077 | ₩34,224 | ₩34,077 | ₩34,171 | +0.28% | 1.9만 |
|---|
| 2026.01.02 | ₩34,010 | ₩34,144 | ₩33,983 | ₩34,130 | +0.35% | 1.2만 |
|---|
| 2025.12.31 | ₩33,996 | ₩33,996 | ₩33,889 | ₩33,889 | -0.32% | 2.5천 |
|---|
| 2025.12.30 | ₩34,211 | ₩34,224 | ₩34,171 | ₩34,197 | -0.04% | 5.7천 |
|---|
| 2025.12.29 | ₩34,398 | ₩34,398 | ₩34,211 | ₩34,211 | -0.55% | 2.5만 |
|---|
| 2025.12.26 | ₩34,251 | ₩34,305 | ₩34,211 | ₩34,278 | +0.08% | 1만 |
|---|
| 2025.12.24 | ₩34,117 | ₩34,291 | ₩34,117 | ₩34,264 | +0.43% | 4.1천 |
|---|
| 2025.12.23 | ₩33,956 | ₩34,130 | ₩33,956 | ₩34,117 | +0.47% | 1.9만 |
|---|
| 2025.12.22 | ₩34,117 | ₩34,117 | ₩33,884 | ₩33,996 | -0.35% | 2.4만 |
|---|
| 2025.12.19 | ₩33,795 | ₩33,909 | ₩33,795 | ₩33,836 | +0.12% | 2만 |
|---|
| 2025.12.18 | ₩34,090 | ₩34,090 | ₩33,675 | ₩33,755 | -0.98% | 5천 |
|---|
| 2025.12.17 | ₩34,090 | ₩34,090 | ₩33,688 | ₩33,728 | -1.06% | 2.6만 |
|---|
| 2025.12.16 | ₩33,916 | ₩33,956 | ₩33,822 | ₩33,916 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩34,171 | ₩34,171 | ₩34,037 | ₩34,130 | -0.12% | 1만 |
|---|
| 2025.12.12 | ₩34,425 | ₩34,425 | ₩34,050 | ₩34,114 | -0.90% | 2.9만 |
|---|
| 2025.12.11 | ₩34,439 | ₩34,707 | ₩34,358 | ₩34,707 | +0.78% | 29만 |
|---|
| 2025.12.10 | ₩34,184 | ₩34,532 | ₩34,104 | ₩34,492 | +0.90% | 2.6만 |
|---|
| 2025.12.09 | ₩34,305 | ₩34,372 | ₩34,171 | ₩34,184 | -0.35% | 2.5만 |
|---|
| 2025.12.08 | ₩34,546 | ₩34,546 | ₩34,224 | ₩34,278 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩34,305 | ₩34,331 | ₩34,264 | ₩34,291 | -0.04% | 1.9만 |
|---|
| 2025.12.04 | ₩34,130 | ₩34,238 | ₩34,117 | ₩34,171 | +0.12% | 7.2만 |
|---|
| 2025.12.03 | ₩34,090 | ₩34,144 | ₩33,939 | ₩34,128 | +0.11% | 2만 |
|---|
| 2025.12.02 | ₩34,023 | ₩34,023 | ₩33,862 | ₩33,955 | -0.20% | 2.6만 |
|---|
| 2025.12.01 | ₩34,184 | ₩34,184 | ₩34,037 | ₩34,037 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩34,238 | ₩34,318 | ₩34,224 | ₩34,295 | +0.17% | 7.1천 |
|---|
| 2025.11.26 | ₩33,996 | ₩34,211 | ₩33,869 | ₩34,104 | +0.32% | 3.1만 |
|---|
| 2025.11.25 | ₩33,447 | ₩33,809 | ₩33,340 | ₩33,777 | +0.99% | 3.6만 |
|---|
| 2025.11.24 | ₩33,018 | ₩33,286 | ₩33,018 | ₩33,246 | +0.69% | 2.1만 |
|---|
| 2025.11.21 | ₩32,656 | ₩33,018 | ₩32,589 | ₩32,835 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩33,246 | ₩33,326 | ₩32,568 | ₩32,568 | -2.04% | 1.2만 |
|---|
| 2025.11.19 | ₩32,844 | ₩33,005 | ₩32,737 | ₩32,879 | +0.11% | 3만 |
|---|
| 2025.11.18 | ₩32,790 | ₩32,938 | ₩32,696 | ₩32,788 | -0.01% | 6.2천 |
|---|
| 2025.11.17 | ₩33,112 | ₩33,112 | ₩32,696 | ₩32,790 | -0.97% | 1.1만 |
|---|
| 2025.11.14 | ₩33,058 | ₩33,206 | ₩32,804 | ₩33,031 | -0.08% | 2.8만 |
|---|
| 2025.11.13 | ₩33,501 | ₩33,501 | ₩33,058 | ₩33,080 | -1.26% | 4.6만 |
|---|
| 2025.11.12 | ₩33,621 | ₩33,648 | ₩33,581 | ₩33,589 | -0.10% | 9.1천 |
|---|
| 2025.11.11 | ₩33,340 | ₩33,434 | ₩33,273 | ₩33,393 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩33,072 | ₩33,299 | ₩33,045 | ₩33,281 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩32,938 | ₩32,990 | ₩32,723 | ₩32,990 | +0.16% | 4.2만 |
|---|
| 2025.11.06 | ₩32,911 | ₩32,991 | ₩32,844 | ₩32,978 | +0.20% | 9천 |
|---|
| 2025.11.05 | ₩32,670 | ₩33,072 | ₩32,670 | ₩32,998 | +1.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,643 | ₩32,643 | ₩32,509 | ₩32,600 | -0.13% | 3.2만 |
|---|
| 2025.11.03 | ₩32,880 | ₩32,880 | ₩32,683 | ₩32,759 | -0.37% | 1.2만 |
|---|
| 2025.10.31 | ₩33,152 | ₩33,165 | ₩32,951 | ₩33,107 | -0.14% | 6.1천 |
|---|
| 2025.10.30 | ₩33,434 | ₩33,474 | ₩33,286 | ₩33,286 | -0.44% | 1.6만 |
|---|
| 2025.10.29 | ₩33,434 | ₩33,541 | ₩33,313 | ₩33,427 | -0.02% | 4.9천 |
|---|
| 2025.10.28 | ₩33,702 | ₩33,702 | ₩33,420 | ₩33,446 | -0.76% | 1.5만 |
|---|
| 2025.10.27 | ₩33,460 | ₩33,597 | ₩33,434 | ₩33,597 | +0.41% | 5.4천 |
|---|
| 2025.10.24 | ₩33,407 | ₩33,474 | ₩33,385 | ₩33,385 | -0.06% | 7.3천 |
|---|
| 2025.10.23 | ₩33,206 | ₩33,286 | ₩33,098 | ₩33,212 | +0.02% | 8.5천 |
|---|
| 2025.10.22 | ₩33,487 | ₩33,487 | ₩33,058 | ₩33,113 | -1.12% | 1.3만 |
|---|
| 2025.10.21 | ₩33,514 | ₩33,514 | ₩33,286 | ₩33,324 | -0.57% | 2.2만 |
|---|
| 2025.10.20 | ₩33,373 | ₩33,460 | ₩33,340 | ₩33,458 | +0.25% | 2.2만 |
|---|
| 2025.10.17 | ₩33,031 | ₩33,206 | ₩33,018 | ₩33,206 | +0.53% | 7.7천 |
|---|
| 2025.10.16 | ₩33,326 | ₩33,407 | ₩32,951 | ₩33,057 | -0.81% | 2.5만 |
|---|
| 2025.10.15 | ₩33,353 | ₩33,594 | ₩33,283 | ₩33,283 | -0.21% | 6.1천 |
|---|
| 2025.10.14 | ₩32,857 | ₩33,326 | ₩32,857 | ₩33,194 | +1.02% | 1만 |
|---|
| 2025.10.13 | ₩32,897 | ₩33,125 | ₩32,897 | ₩33,078 | +0.55% | 8천 |
|---|
| 2025.10.10 | ₩33,326 | ₩33,326 | ₩32,471 | ₩32,471 | -2.57% | 2.1만 |
|---|