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 | ₩38,722 | ₩38,815 | ₩38,722 | ₩38,815 | +0.24% | 5.3천 |
| 2026.10.08 | ₩38,709 | ₩38,789 | ₩38,562 | ₩38,722 | +0.03% | 6.5만 |
| 2026.10.07 | ₩38,882 | ₩38,882 | ₩38,682 | ₩38,762 | -0.31% | 1.8만 |
| 2026.10.06 | ₩38,722 | ₩39,042 | ₩38,722 | ₩39,029 | +0.79% | 2.3만 |
| 2026.10.05 | ₩38,468 | ₩38,588 | ₩38,314 | ₩38,562 | +0.24% | 2만 |
| 2026.10.02 | ₩38,522 | ₩38,522 | ₩38,395 | ₩38,508 | -0.03% | 1.7만 |
| 2026.10.01 | ₩37,948 | ₩38,135 | ₩37,774 | ₩38,132 | +0.49% | 1만 |
| 2026.09.30 | ₩38,255 | ₩38,255 | ₩37,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,974 |
| -0.73% |
| 1.6만 |
| 2026.09.29 | ₩38,482 | ₩38,482 | ₩38,268 | ₩38,375 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩38,442 | ₩38,551 | ₩38,322 | ₩38,366 | -0.20% | 2만 |
|---|
| 2026.09.25 | ₩38,535 | ₩38,602 | ₩38,428 | ₩38,562 | +0.07% | 1.8만 |
|---|
| 2026.09.24 | ₩38,455 | ₩38,588 | ₩38,384 | ₩38,388 | -0.17% | 1.7만 |
|---|
| 2026.09.23 | ₩38,789 | ₩38,829 | ₩38,535 | ₩38,548 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩38,962 | ₩38,962 | ₩38,749 | ₩38,855 | -0.27% | 4.1만 |
|---|
| 2026.09.21 | ₩38,855 | ₩38,949 | ₩38,669 | ₩38,902 | +0.12% | 2.9만 |
|---|
| 2026.09.18 | ₩38,562 | ₩38,682 | ₩38,528 | ₩38,665 | +0.27% | 2.9만 |
|---|
| 2026.09.17 | ₩38,709 | ₩38,709 | ₩38,508 | ₩38,508 | -0.52% | 3만 |
|---|
| 2026.09.16 | ₩38,428 | ₩38,682 | ₩38,148 | ₩38,351 | -0.20% | 2.3만 |
|---|
| 2026.09.15 | ₩38,962 | ₩38,962 | ₩38,455 | ₩38,508 | -1.16% | 1.4만 |
|---|
| 2026.09.14 | ₩39,202 | ₩39,202 | ₩38,682 | ₩38,699 | -1.28% | 5만 |
|---|
| 2026.09.11 | ₩39,256 | ₩39,323 | ₩39,189 | ₩39,229 | -0.07% | 1.3만 |
|---|
| 2026.09.10 | ₩39,016 | ₩39,016 | ₩38,869 | ₩38,869 | -0.38% | 2.5만 |
|---|
| 2026.09.09 | ₩39,096 | ₩39,096 | ₩38,922 | ₩38,977 | -0.30% | 4.1만 |
|---|
| 2026.09.08 | ₩39,269 | ₩39,349 | ₩39,209 | ₩39,209 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩39,323 | ₩39,323 | ₩39,162 | ₩39,216 | -0.27% | 5.2만 |
|---|
| 2026.09.03 | ₩39,082 | ₩39,349 | ₩38,938 | ₩39,256 | +0.44% | 3.7만 |
|---|
| 2026.09.02 | ₩38,989 | ₩39,189 | ₩38,989 | ₩39,126 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩39,162 | ₩39,162 | ₩39,006 | ₩39,109 | -0.14% | 5.1만 |
|---|
| 2026.08.31 | ₩39,069 | ₩39,162 | ₩39,036 | ₩39,136 | +0.17% | 8.8만 |
|---|
| 2026.08.28 | ₩39,590 | ₩39,590 | ₩39,162 | ₩39,221 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩39,763 | ₩39,763 | ₩39,235 | ₩39,284 | -1.21% | 5.8만 |
|---|
| 2026.08.26 | ₩39,616 | ₩39,616 | ₩39,456 | ₩39,550 | -0.17% | 1만 |
|---|
| 2026.08.25 | ₩39,750 | ₩39,750 | ₩39,349 | ₩39,388 | -0.91% | 9.1만 |
|---|
| 2026.08.24 | ₩39,243 | ₩39,389 | ₩39,202 | ₩39,363 | +0.31% | 2.2만 |
|---|
| 2026.08.21 | ₩39,136 | ₩39,475 | ₩39,136 | ₩39,348 | +0.54% | 2.2만 |
|---|
| 2026.08.20 | ₩39,776 | ₩39,776 | ₩39,196 | ₩39,196 | -1.46% | 1.6만 |
|---|
| 2026.08.19 | ₩39,710 | ₩39,883 | ₩39,615 | ₩39,615 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩39,963 | ₩39,963 | ₩39,750 | ₩39,754 | -0.52% | 2.5만 |
|---|
| 2026.08.17 | ₩40,097 | ₩40,177 | ₩39,997 | ₩40,002 | -0.24% | 3.4만 |
|---|
| 2026.08.14 | ₩39,923 | ₩40,030 | ₩39,910 | ₩40,014 | +0.23% | 2만 |
|---|
| 2026.08.13 | ₩40,257 | ₩40,257 | ₩40,057 | ₩40,057 | -0.50% | 2.5만 |
|---|
| 2026.08.12 | ₩40,350 | ₩40,350 | ₩40,230 | ₩40,270 | -0.20% | 3만 |
|---|
| 2026.08.11 | ₩40,284 | ₩40,284 | ₩40,070 | ₩40,125 | -0.39% | 10만 |
|---|
| 2026.08.10 | ₩40,457 | ₩40,457 | ₩40,043 | ₩40,098 | -0.89% | 2.3만 |
|---|
| 2026.08.07 | ₩40,149 | ₩40,297 | ₩40,149 | ₩40,209 | +0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩40,137 | ₩40,214 | ₩39,963 | ₩39,986 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩39,910 | ₩40,030 | ₩39,803 | ₩39,857 | -0.13% | 15.8만 |
|---|
| 2026.08.04 | ₩39,349 | ₩39,870 | ₩39,190 | ₩39,786 | +1.11% | 3.5만 |
|---|
| 2026.08.03 | ₩39,243 | ₩39,243 | ₩38,976 | ₩39,176 | -0.17% | 2.6만 |
|---|
| 2026.07.31 | ₩39,096 | ₩39,096 | ₩38,757 | ₩39,056 | -0.10% | 1.6만 |
|---|
| 2026.07.30 | ₩39,216 | ₩39,216 | ₩38,729 | ₩38,989 | -0.58% | 3만 |
|---|
| 2026.07.29 | ₩39,216 | ₩39,216 | ₩38,601 | ₩38,601 | -1.57% | 3.1만 |
|---|
| 2026.07.28 | ₩39,004 | ₩39,162 | ₩38,922 | ₩39,016 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩39,216 | ₩39,216 | ₩38,909 | ₩39,096 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩38,522 | ₩39,122 | ₩38,522 | ₩39,042 | +1.35% | 2.4만 |
|---|
| 2026.07.23 | ₩38,936 | ₩38,989 | ₩38,802 | ₩38,909 | -0.07% | 2.6만 |
|---|
| 2026.07.22 | ₩38,895 | ₩39,056 | ₩38,849 | ₩38,976 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩38,962 | ₩38,962 | ₩38,615 | ₩38,842 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩39,149 | ₩39,149 | ₩38,535 | ₩38,562 | -1.50% | 4.3만 |
|---|
| 2026.07.17 | ₩38,722 | ₩38,962 | ₩38,695 | ₩38,709 | -0.03% | 2.6만 |
|---|
| 2026.07.16 | ₩38,562 | ₩38,909 | ₩38,562 | ₩38,855 | +0.76% | 2만 |
|---|
| 2026.07.15 | ₩38,922 | ₩39,016 | ₩38,629 | ₩38,762 | -0.41% | 7.4만 |
|---|
| 2026.07.14 | ₩38,989 | ₩39,029 | ₩38,802 | ₩38,829 | -0.41% | 1.6만 |
|---|
| 2026.07.13 | ₩39,016 | ₩39,016 | ₩38,762 | ₩38,815 | -0.51% | 1.5만 |
|---|
| 2026.07.10 | ₩38,909 | ₩39,016 | ₩38,855 | ₩38,989 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩39,002 | ₩39,002 | ₩38,802 | ₩38,869 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩38,655 | ₩38,815 | ₩38,642 | ₩38,675 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩39,109 | ₩39,109 | ₩38,682 | ₩38,775 | -0.85% | 3.1만 |
|---|
| 2026.07.06 | ₩38,936 | ₩38,936 | ₩38,749 | ₩38,789 | -0.38% | 2.4만 |
|---|
| 2026.07.02 | ₩38,749 | ₩38,922 | ₩38,442 | ₩38,641 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩38,655 | ₩38,882 | ₩38,615 | ₩38,682 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩39,169 | ₩39,243 | ₩39,136 | ₩39,136 | -0.09% | 2.7만 |
|---|
| 2026.06.29 | ₩38,775 | ₩39,096 | ₩38,675 | ₩39,096 | +0.83% | 2.9만 |
|---|
| 2026.06.26 | ₩38,562 | ₩38,681 | ₩38,508 | ₩38,655 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩38,762 | ₩39,076 | ₩38,715 | ₩38,882 | +0.31% | 22.1만 |
|---|
| 2026.06.24 | ₩38,548 | ₩38,789 | ₩38,455 | ₩38,548 | 0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩38,375 | ₩38,508 | ₩38,348 | ₩38,402 | +0.07% | 1.7만 |
|---|
| 2026.06.22 | ₩38,562 | ₩38,762 | ₩38,536 | ₩38,722 | +0.42% | 1.6만 |
|---|
| 2026.06.18 | ₩38,722 | ₩38,722 | ₩38,362 | ₩38,388 | -0.86% | 2.3만 |
|---|
| 2026.06.17 | ₩38,682 | ₩38,682 | ₩38,015 | ₩38,095 | -1.52% | 4.7만 |
|---|
| 2026.06.16 | ₩38,642 | ₩38,642 | ₩38,335 | ₩38,348 | -0.76% | 2.2만 |
|---|
| 2026.06.15 | ₩38,802 | ₩38,802 | ₩38,562 | ₩38,562 | -0.62% | 1.8만 |
|---|
| 2026.06.12 | ₩38,442 | ₩38,442 | ₩38,199 | ₩38,415 | -0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩37,948 | ₩38,241 | ₩37,774 | ₩38,108 | +0.42% | 2.3만 |
|---|
| 2026.06.10 | ₩38,095 | ₩38,095 | ₩37,627 | ₩37,627 | -1.23% | 1만 |
|---|
| 2026.06.09 | ₩38,281 | ₩38,281 | ₩37,507 | ₩38,028 | -0.66% | 9.7천 |
|---|
| 2026.06.08 | ₩38,348 | ₩38,348 | ₩37,961 | ₩38,001 | -0.90% | 3.8만 |
|---|
| 2026.06.05 | ₩38,455 | ₩38,455 | ₩37,988 | ₩37,988 | -1.21% | 1.4만 |
|---|
| 2026.06.04 | ₩38,682 | ₩38,682 | ₩38,322 | ₩38,562 | -0.31% | 3.1만 |
|---|
| 2026.06.03 | ₩38,922 | ₩39,089 | ₩38,882 | ₩38,882 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩38,575 | ₩38,775 | ₩38,375 | ₩38,775 | +0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩38,095 | ₩38,095 | ₩38,001 | ₩38,015 | -0.21% | 1.6만 |
|---|
| 2026.05.29 | ₩38,735 | ₩38,735 | ₩38,148 | ₩38,362 | -0.96% | 3.4만 |
|---|
| 2026.05.28 | ₩38,615 | ₩38,615 | ₩38,362 | ₩38,442 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩38,815 | ₩38,869 | ₩38,468 | ₩38,468 | -0.89% | 5.2만 |
|---|
| 2026.05.26 | ₩38,936 | ₩38,949 | ₩38,629 | ₩38,655 | -0.72% | 4.3만 |
|---|
| 2026.05.22 | ₩38,402 | ₩38,588 | ₩38,402 | ₩38,522 | +0.31% | 2.8만 |
|---|
| 2026.05.21 | ₩38,201 | ₩38,281 | ₩38,081 | ₩38,241 | +0.10% | 10.1만 |
|---|
| 2026.05.20 | ₩38,268 | ₩38,380 | ₩38,228 | ₩38,322 | +0.14% | 2.1만 |
|---|
| 2026.05.19 | ₩38,362 | ₩38,415 | ₩38,148 | ₩38,281 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩38,775 | ₩38,775 | ₩38,201 | ₩38,383 | -1.01% | 2.5만 |
|---|
| 2026.05.15 | ₩38,735 | ₩38,802 | ₩38,535 | ₩38,535 | -0.52% | 17.4만 |
|---|
| 2026.05.14 | ₩38,989 | ₩39,082 | ₩38,962 | ₩39,066 | +0.20% | 1만 |
|---|
| 2026.05.13 | ₩38,375 | ₩38,869 | ₩38,375 | ₩38,799 | +1.11% | 3.4만 |
|---|
| 2026.05.12 | ₩38,615 | ₩38,655 | ₩38,281 | ₩38,602 | -0.03% | 3.4만 |
|---|
| 2026.05.11 | ₩38,388 | ₩38,629 | ₩38,388 | ₩38,580 | +0.50% | 4.4만 |
|---|
| 2026.05.08 | ₩38,415 | ₩38,468 | ₩38,159 | ₩38,159 | -0.67% | 2.8만 |
|---|
| 2026.05.07 | ₩38,388 | ₩38,388 | ₩38,095 | ₩38,175 | -0.56% | 5.3만 |
|---|
| 2026.05.06 | ₩38,949 | ₩38,949 | ₩38,695 | ₩38,866 | -0.21% | 3.3만 |
|---|
| 2026.05.05 | ₩38,455 | ₩38,602 | ₩38,322 | ₩38,498 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩38,322 | ₩38,522 | ₩38,215 | ₩38,276 | -0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩38,909 | ₩38,909 | ₩38,475 | ₩38,475 | -1.11% | 1.6만 |
|---|
| 2026.04.30 | ₩37,988 | ₩38,682 | ₩37,988 | ₩38,682 | +1.83% | 4.9만 |
|---|
| 2026.04.29 | ₩38,001 | ₩38,001 | ₩37,708 | ₩37,824 | -0.47% | 2.7만 |
|---|
| 2026.04.28 | ₩37,908 | ₩37,948 | ₩37,821 | ₩37,881 | -0.07% | 5.6만 |
|---|
| 2026.04.27 | ₩38,362 | ₩38,375 | ₩38,093 | ₩38,093 | -0.70% | 1.9만 |
|---|
| 2026.04.24 | ₩38,655 | ₩38,655 | ₩38,335 | ₩38,347 | -0.80% | 10.4만 |
|---|
| 2026.04.23 | ₩38,215 | ₩38,695 | ₩38,215 | ₩38,519 | +0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩38,175 | ₩38,175 | ₩37,961 | ₩38,068 | -0.28% | 2.9만 |
|---|
| 2026.04.21 | ₩38,081 | ₩38,121 | ₩37,748 | ₩37,828 | -0.67% | 2.6만 |
|---|
| 2026.04.20 | ₩38,068 | ₩38,161 | ₩37,961 | ₩38,055 | -0.04% | 3.7만 |
|---|
| 2026.04.17 | ₩37,801 | ₩38,108 | ₩37,761 | ₩38,028 | +0.60% | 2.6만 |
|---|
| 2026.04.16 | ₩37,601 | ₩37,627 | ₩37,481 | ₩37,627 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩37,454 | ₩37,574 | ₩37,374 | ₩37,574 | +0.32% | 2.9만 |
|---|
| 2026.04.14 | ₩37,288 | ₩37,534 | ₩37,288 | ₩37,534 | +0.66% | 3.4만 |
|---|
| 2026.04.13 | ₩37,441 | ₩37,467 | ₩37,147 | ₩37,467 | +0.07% | 9.4천 |
|---|
| 2026.04.10 | ₩37,481 | ₩37,481 | ₩37,280 | ₩37,307 | -0.46% | 2.1만 |
|---|
| 2026.04.09 | ₩37,294 | ₩37,534 | ₩37,214 | ₩37,387 | +0.25% | 4.4만 |
|---|
| 2026.04.08 | ₩36,887 | ₩37,147 | ₩36,800 | ₩37,147 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩36,079 | ₩36,132 | ₩35,866 | ₩36,132 | +0.15% | 18.5만 |
|---|
| 2026.04.06 | ₩36,039 | ₩36,079 | ₩35,919 | ₩36,079 | +0.11% | 7.2만 |
|---|
| 2026.04.02 | ₩35,492 | ₩35,932 | ₩35,492 | ₩35,932 | +1.24% | 1만 |
|---|
| 2026.04.01 | ₩36,066 | ₩36,066 | ₩35,745 | ₩35,812 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩35,345 | ₩35,719 | ₩35,225 | ₩35,672 | +0.93% | 5.3만 |
|---|
| 2026.03.30 | ₩35,392 | ₩35,392 | ₩35,011 | ₩35,118 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩35,629 | ₩35,656 | ₩35,265 | ₩35,358 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩36,039 | ₩36,059 | ₩35,585 | ₩35,665 | -1.04% | 3.5만 |
|---|
| 2026.03.25 | ₩36,266 | ₩36,279 | ₩36,099 | ₩36,119 | -0.40% | 2.9만 |
|---|
| 2026.03.24 | ₩35,492 | ₩36,146 | ₩35,492 | ₩36,012 | +1.47% | 1.6만 |
|---|
| 2026.03.23 | ₩35,679 | ₩36,052 | ₩35,672 | ₩35,692 | +0.04% | 2.8만 |
|---|
| 2026.03.20 | ₩35,799 | ₩35,812 | ₩35,185 | ₩35,265 | -1.49% | 3.2만 |
|---|
| 2026.03.19 | ₩35,518 | ₩35,866 | ₩35,518 | ₩35,799 | +0.79% | 2만 |
|---|
| 2026.03.18 | ₩36,159 | ₩36,159 | ₩35,719 | ₩35,732 | -1.18% | 2.2만 |
|---|
| 2026.03.17 | ₩36,386 | ₩36,439 | ₩36,253 | ₩36,253 | -0.37% | 1.4만 |
|---|
| 2026.03.16 | ₩36,373 | ₩36,426 | ₩36,253 | ₩36,279 | -0.26% | 2.6만 |
|---|
| 2026.03.13 | ₩36,373 | ₩36,434 | ₩36,012 | ₩36,012 | -0.99% | 2.2만 |
|---|
| 2026.03.12 | ₩36,239 | ₩36,319 | ₩36,066 | ₩36,106 | -0.37% | 2.3만 |
|---|
| 2026.03.11 | ₩36,413 | ₩36,533 | ₩36,373 | ₩36,439 | +0.07% | 5.4만 |
|---|
| 2026.03.10 | ₩36,520 | ₩36,933 | ₩36,520 | ₩36,600 | +0.22% | 3.2만 |
|---|
| 2026.03.09 | ₩36,106 | ₩36,506 | ₩35,799 | ₩36,506 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩36,213 | ₩36,359 | ₩36,186 | ₩36,266 | +0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩37,053 | ₩37,053 | ₩36,506 | ₩36,760 | -0.79% | 1.1만 |
|---|
| 2026.03.04 | ₩37,080 | ₩37,387 | ₩37,080 | ₩37,334 | +0.68% | 1.7만 |
|---|
| 2026.03.03 | ₩37,067 | ₩37,374 | ₩36,825 | ₩37,206 | +0.37% | 5.6만 |
|---|
| 2026.03.02 | ₩37,334 | ₩37,814 | ₩37,334 | ₩37,721 | +1.04% | 1.8만 |
|---|
| 2026.02.27 | ₩37,587 | ₩37,587 | ₩37,374 | ₩37,518 | -0.18% | 2.1만 |
|---|
| 2026.02.26 | ₩37,974 | ₩37,974 | ₩37,374 | ₩37,535 | -1.16% | 2만 |
|---|
| 2026.02.25 | ₩37,748 | ₩37,828 | ₩37,627 | ₩37,782 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩37,360 | ₩37,614 | ₩37,360 | ₩37,601 | +0.64% | 4.2만 |
|---|
| 2026.02.23 | ₩37,374 | ₩37,401 | ₩37,214 | ₩37,347 | -0.07% | 1.6만 |
|---|
| 2026.02.20 | ₩37,134 | ₩37,427 | ₩37,080 | ₩37,427 | +0.79% | 4.5만 |
|---|
| 2026.02.19 | ₩37,267 | ₩37,320 | ₩37,053 | ₩37,134 | -0.36% | 3.7만 |
|---|
| 2026.02.18 | ₩37,374 | ₩37,521 | ₩37,214 | ₩37,280 | -0.25% | 3.7만 |
|---|
| 2026.02.17 | ₩37,360 | ₩37,427 | ₩37,174 | ₩37,374 | +0.04% | 2.7만 |
|---|
| 2026.02.13 | ₩37,187 | ₩37,467 | ₩37,174 | ₩37,334 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩37,734 | ₩37,828 | ₩37,227 | ₩37,227 | -1.34% | 3.3만 |
|---|
| 2026.02.11 | ₩37,401 | ₩37,494 | ₩37,216 | ₩37,414 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩37,160 | ₩37,187 | ₩37,053 | ₩37,053 | -0.29% | 2.7만 |
|---|
| 2026.02.09 | ₩36,853 | ₩37,134 | ₩36,840 | ₩37,120 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩36,453 | ₩36,853 | ₩36,453 | ₩36,853 | +1.10% | 5.3만 |
|---|
| 2026.02.05 | ₩35,745 | ₩36,079 | ₩35,745 | ₩35,959 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩35,946 | ₩35,946 | ₩35,599 | ₩35,866 | -0.22% | 3.9만 |
|---|
| 2026.02.03 | ₩35,652 | ₩35,659 | ₩35,305 | ₩35,599 | -0.15% | 2.6만 |
|---|
| 2026.02.02 | ₩35,158 | ₩35,438 | ₩35,078 | ₩35,425 | +0.76% | 2.2만 |
|---|
| 2026.01.30 | ₩34,918 | ₩35,038 | ₩34,771 | ₩35,038 | +0.34% | 1.5만 |
|---|
| 2026.01.29 | ₩34,811 | ₩34,891 | ₩34,678 | ₩34,891 | +0.23% | 3.7만 |
|---|
| 2026.01.28 | ₩34,918 | ₩34,957 | ₩34,704 | ₩34,704 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩34,464 | ₩34,824 | ₩34,464 | ₩34,798 | +0.97% | 2만 |
|---|
| 2026.01.26 | ₩34,517 | ₩34,529 | ₩34,411 | ₩34,457 | -0.17% | 5.7천 |
|---|
| 2026.01.23 | ₩34,384 | ₩34,397 | ₩34,290 | ₩34,381 | -0.01% | 23.6만 |
|---|
| 2026.01.22 | ₩34,571 | ₩34,624 | ₩34,451 | ₩34,491 | -0.23% | 8.1천 |
|---|
| 2026.01.21 | ₩34,331 | ₩34,517 | ₩34,317 | ₩34,475 | +0.42% | 6.8천 |
|---|
| 2026.01.20 | ₩34,504 | ₩34,584 | ₩34,197 | ₩34,237 | -0.77% | 2.8만 |
|---|
| 2026.01.16 | ₩34,891 | ₩34,891 | ₩34,704 | ₩34,798 | -0.27% | 2.5만 |
|---|
| 2026.01.15 | ₩34,704 | ₩34,744 | ₩34,624 | ₩34,638 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩34,477 | ₩34,477 | ₩34,244 | ₩34,464 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩34,464 | ₩34,464 | ₩34,397 | ₩34,451 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩34,237 | ₩34,424 | ₩34,092 | ₩34,411 | +0.51% | 4만 |
|---|
| 2026.01.09 | ₩34,184 | ₩34,290 | ₩34,184 | ₩34,224 | +0.12% | 8.4천 |
|---|
| 2026.01.08 | ₩33,970 | ₩34,117 | ₩33,970 | ₩34,104 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩34,371 | ₩34,371 | ₩34,010 | ₩34,010 | -1.05% | 5만 |
|---|
| 2026.01.06 | ₩34,077 | ₩34,290 | ₩33,943 | ₩34,224 | +0.43% | 4.3만 |
|---|
| 2026.01.05 | ₩33,943 | ₩34,090 | ₩33,943 | ₩34,037 | +0.28% | 1.9만 |
|---|
| 2026.01.02 | ₩33,877 | ₩34,010 | ₩33,850 | ₩33,997 | +0.35% | 1.2만 |
|---|
| 2025.12.31 | ₩33,863 | ₩33,863 | ₩33,757 | ₩33,757 | -0.32% | 2.5천 |
|---|
| 2025.12.30 | ₩34,077 | ₩34,090 | ₩34,037 | ₩34,064 | -0.04% | 5.7천 |
|---|
| 2025.12.29 | ₩34,264 | ₩34,264 | ₩34,077 | ₩34,077 | -0.55% | 2.5만 |
|---|
| 2025.12.26 | ₩34,117 | ₩34,170 | ₩34,077 | ₩34,144 | +0.08% | 1만 |
|---|
| 2025.12.24 | ₩33,983 | ₩34,157 | ₩33,983 | ₩34,130 | +0.43% | 4.1천 |
|---|
| 2025.12.23 | ₩33,823 | ₩33,997 | ₩33,823 | ₩33,983 | +0.47% | 1.9만 |
|---|
| 2025.12.22 | ₩33,983 | ₩33,983 | ₩33,751 | ₩33,863 | -0.35% | 2.4만 |
|---|
| 2025.12.19 | ₩33,663 | ₩33,777 | ₩33,663 | ₩33,703 | +0.12% | 2만 |
|---|
| 2025.12.18 | ₩33,957 | ₩33,957 | ₩33,543 | ₩33,623 | -0.98% | 5천 |
|---|
| 2025.12.17 | ₩33,957 | ₩33,957 | ₩33,556 | ₩33,596 | -1.06% | 2.6만 |
|---|
| 2025.12.16 | ₩33,783 | ₩33,823 | ₩33,690 | ₩33,783 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩34,037 | ₩34,037 | ₩33,903 | ₩33,997 | -0.12% | 1만 |
|---|
| 2025.12.12 | ₩34,290 | ₩34,290 | ₩33,917 | ₩33,981 | -0.90% | 2.9만 |
|---|
| 2025.12.11 | ₩34,304 | ₩34,571 | ₩34,224 | ₩34,571 | +0.78% | 29만 |
|---|
| 2025.12.10 | ₩34,050 | ₩34,397 | ₩33,970 | ₩34,357 | +0.90% | 2.6만 |
|---|
| 2025.12.09 | ₩34,170 | ₩34,237 | ₩34,037 | ₩34,050 | -0.35% | 2.5만 |
|---|
| 2025.12.08 | ₩34,411 | ₩34,411 | ₩34,090 | ₩34,144 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩34,170 | ₩34,197 | ₩34,130 | ₩34,157 | -0.04% | 1.9만 |
|---|
| 2025.12.04 | ₩33,997 | ₩34,104 | ₩33,983 | ₩34,037 | +0.12% | 7.2만 |
|---|
| 2025.12.03 | ₩33,957 | ₩34,010 | ₩33,806 | ₩33,994 | +0.11% | 2만 |
|---|
| 2025.12.02 | ₩33,890 | ₩33,890 | ₩33,730 | ₩33,822 | -0.20% | 2.6만 |
|---|
| 2025.12.01 | ₩34,050 | ₩34,050 | ₩33,903 | ₩33,903 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩34,104 | ₩34,184 | ₩34,090 | ₩34,161 | +0.17% | 7.1천 |
|---|
| 2025.11.26 | ₩33,863 | ₩34,077 | ₩33,737 | ₩33,970 | +0.32% | 3.1만 |
|---|
| 2025.11.25 | ₩33,316 | ₩33,676 | ₩33,209 | ₩33,644 | +0.99% | 3.6만 |
|---|
| 2025.11.24 | ₩32,889 | ₩33,156 | ₩32,889 | ₩33,116 | +0.69% | 2.1만 |
|---|
| 2025.11.21 | ₩32,529 | ₩32,889 | ₩32,462 | ₩32,706 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩33,116 | ₩33,196 | ₩32,440 | ₩32,440 | -2.04% | 1.2만 |
|---|
| 2025.11.19 | ₩32,715 | ₩32,876 | ₩32,609 | ₩32,750 | +0.11% | 3만 |
|---|
| 2025.11.18 | ₩32,662 | ₩32,809 | ₩32,569 | ₩32,659 | -0.01% | 6.2천 |
|---|
| 2025.11.17 | ₩32,982 | ₩32,982 | ₩32,569 | ₩32,662 | -0.97% | 1.1만 |
|---|
| 2025.11.14 | ₩32,929 | ₩33,076 | ₩32,675 | ₩32,902 | -0.08% | 2.8만 |
|---|
| 2025.11.13 | ₩33,370 | ₩33,370 | ₩32,929 | ₩32,950 | -1.26% | 4.6만 |
|---|
| 2025.11.12 | ₩33,490 | ₩33,516 | ₩33,450 | ₩33,458 | -0.10% | 9.1천 |
|---|
| 2025.11.11 | ₩33,209 | ₩33,303 | ₩33,143 | ₩33,263 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩32,942 | ₩33,169 | ₩32,916 | ₩33,151 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩32,809 | ₩32,861 | ₩32,595 | ₩32,861 | +0.16% | 4.2만 |
|---|
| 2025.11.06 | ₩32,782 | ₩32,862 | ₩32,715 | ₩32,849 | +0.20% | 9천 |
|---|
| 2025.11.05 | ₩32,542 | ₩32,942 | ₩32,542 | ₩32,869 | +1.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,515 | ₩32,515 | ₩32,382 | ₩32,473 | -0.13% | 3.2만 |
|---|
| 2025.11.03 | ₩32,751 | ₩32,751 | ₩32,555 | ₩32,631 | -0.37% | 1.2만 |
|---|
| 2025.10.31 | ₩33,022 | ₩33,036 | ₩32,822 | ₩32,977 | -0.14% | 6.1천 |
|---|
| 2025.10.30 | ₩33,303 | ₩33,343 | ₩33,156 | ₩33,156 | -0.44% | 1.6만 |
|---|
| 2025.10.29 | ₩33,303 | ₩33,410 | ₩33,183 | ₩33,296 | -0.02% | 4.9천 |
|---|
| 2025.10.28 | ₩33,570 | ₩33,570 | ₩33,289 | ₩33,315 | -0.76% | 1.5만 |
|---|
| 2025.10.27 | ₩33,329 | ₩33,466 | ₩33,303 | ₩33,466 | +0.41% | 5.4천 |
|---|
| 2025.10.24 | ₩33,276 | ₩33,343 | ₩33,255 | ₩33,255 | -0.06% | 7.3천 |
|---|
| 2025.10.23 | ₩33,076 | ₩33,156 | ₩32,969 | ₩33,083 | +0.02% | 8.5천 |
|---|
| 2025.10.22 | ₩33,356 | ₩33,356 | ₩32,929 | ₩32,984 | -1.12% | 1.3만 |
|---|
| 2025.10.21 | ₩33,383 | ₩33,383 | ₩33,156 | ₩33,193 | -0.57% | 2.2만 |
|---|
| 2025.10.20 | ₩33,243 | ₩33,329 | ₩33,209 | ₩33,327 | +0.25% | 2.2만 |
|---|
| 2025.10.17 | ₩32,902 | ₩33,076 | ₩32,889 | ₩33,076 | +0.53% | 7.7천 |
|---|
| 2025.10.16 | ₩33,196 | ₩33,276 | ₩32,822 | ₩32,928 | -0.81% | 2.5만 |
|---|
| 2025.10.15 | ₩33,223 | ₩33,463 | ₩33,153 | ₩33,153 | -0.21% | 6.1천 |
|---|
| 2025.10.14 | ₩32,729 | ₩33,196 | ₩32,729 | ₩33,064 | +1.02% | 1만 |
|---|
| 2025.10.13 | ₩32,769 | ₩32,996 | ₩32,769 | ₩32,949 | +0.55% | 8천 |
|---|
| 2025.10.10 | ₩33,196 | ₩33,196 | ₩32,344 | ₩32,344 | -2.57% | 2.1만 |
|---|