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 | ₩38,736 | ₩38,830 | ₩38,736 | ₩38,830 | +0.24% | 5.3천 |
| 2026.10.08 | ₩38,723 | ₩38,803 | ₩38,576 | ₩38,736 | +0.03% | 6.5만 |
| 2026.10.07 | ₩38,896 | ₩38,896 | ₩38,696 | ₩38,776 | -0.31% | 1.8만 |
| 2026.10.06 | ₩38,736 | ₩39,057 | ₩38,736 | ₩39,043 | +0.79% | 2.3만 |
| 2026.10.05 | ₩38,482 | ₩38,603 | ₩38,328 | ₩38,576 | +0.24% | 2만 |
| 2026.10.02 | ₩38,536 | ₩38,536 | ₩38,409 | ₩38,523 | -0.03% | 1.7만 |
| 2026.10.01 | ₩37,962 | ₩38,149 | ₩37,788 | ₩38,146 | +0.49% | 1만 |
| 2026.09.30 | ₩38,269 | ₩38,269 | ₩37,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,988 |
| -0.73% |
| 1.6만 |
| 2026.09.29 | ₩38,496 | ₩38,496 | ₩38,282 | ₩38,389 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩38,456 | ₩38,565 | ₩38,336 | ₩38,380 | -0.20% | 2만 |
|---|
| 2026.09.25 | ₩38,549 | ₩38,616 | ₩38,442 | ₩38,576 | +0.07% | 1.8만 |
|---|
| 2026.09.24 | ₩38,469 | ₩38,603 | ₩38,398 | ₩38,402 | -0.17% | 1.7만 |
|---|
| 2026.09.23 | ₩38,803 | ₩38,843 | ₩38,549 | ₩38,563 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩38,977 | ₩38,977 | ₩38,763 | ₩38,870 | -0.27% | 4.1만 |
|---|
| 2026.09.21 | ₩38,870 | ₩38,963 | ₩38,683 | ₩38,916 | +0.12% | 2.9만 |
|---|
| 2026.09.18 | ₩38,576 | ₩38,696 | ₩38,543 | ₩38,679 | +0.27% | 2.9만 |
|---|
| 2026.09.17 | ₩38,723 | ₩38,723 | ₩38,523 | ₩38,523 | -0.52% | 3만 |
|---|
| 2026.09.16 | ₩38,442 | ₩38,696 | ₩38,162 | ₩38,365 | -0.20% | 2.3만 |
|---|
| 2026.09.15 | ₩38,977 | ₩38,977 | ₩38,469 | ₩38,523 | -1.16% | 1.4만 |
|---|
| 2026.09.14 | ₩39,217 | ₩39,217 | ₩38,696 | ₩38,713 | -1.28% | 5만 |
|---|
| 2026.09.11 | ₩39,270 | ₩39,337 | ₩39,204 | ₩39,244 | -0.07% | 1.3만 |
|---|
| 2026.09.10 | ₩39,030 | ₩39,030 | ₩38,883 | ₩38,883 | -0.38% | 2.5만 |
|---|
| 2026.09.09 | ₩39,110 | ₩39,110 | ₩38,936 | ₩38,991 | -0.30% | 4.1만 |
|---|
| 2026.09.08 | ₩39,284 | ₩39,364 | ₩39,224 | ₩39,224 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩39,337 | ₩39,337 | ₩39,177 | ₩39,230 | -0.27% | 5.2만 |
|---|
| 2026.09.03 | ₩39,097 | ₩39,364 | ₩38,952 | ₩39,270 | +0.44% | 3.7만 |
|---|
| 2026.09.02 | ₩39,003 | ₩39,204 | ₩39,003 | ₩39,141 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩39,177 | ₩39,177 | ₩39,021 | ₩39,123 | -0.14% | 5.1만 |
|---|
| 2026.08.31 | ₩39,083 | ₩39,177 | ₩39,050 | ₩39,150 | +0.17% | 8.8만 |
|---|
| 2026.08.28 | ₩39,604 | ₩39,604 | ₩39,177 | ₩39,236 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩39,778 | ₩39,778 | ₩39,249 | ₩39,298 | -1.21% | 5.8만 |
|---|
| 2026.08.26 | ₩39,631 | ₩39,631 | ₩39,471 | ₩39,564 | -0.17% | 1만 |
|---|
| 2026.08.25 | ₩39,764 | ₩39,764 | ₩39,364 | ₩39,402 | -0.91% | 9.1만 |
|---|
| 2026.08.24 | ₩39,257 | ₩39,404 | ₩39,217 | ₩39,377 | +0.31% | 2.2만 |
|---|
| 2026.08.21 | ₩39,150 | ₩39,489 | ₩39,150 | ₩39,362 | +0.54% | 2.2만 |
|---|
| 2026.08.20 | ₩39,791 | ₩39,791 | ₩39,210 | ₩39,210 | -1.46% | 1.6만 |
|---|
| 2026.08.19 | ₩39,724 | ₩39,898 | ₩39,629 | ₩39,629 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩39,978 | ₩39,978 | ₩39,764 | ₩39,768 | -0.52% | 2.5만 |
|---|
| 2026.08.17 | ₩40,112 | ₩40,192 | ₩40,011 | ₩40,017 | -0.24% | 3.4만 |
|---|
| 2026.08.14 | ₩39,938 | ₩40,045 | ₩39,925 | ₩40,029 | +0.23% | 2만 |
|---|
| 2026.08.13 | ₩40,272 | ₩40,272 | ₩40,071 | ₩40,071 | -0.50% | 2.5만 |
|---|
| 2026.08.12 | ₩40,365 | ₩40,365 | ₩40,245 | ₩40,285 | -0.20% | 3만 |
|---|
| 2026.08.11 | ₩40,298 | ₩40,298 | ₩40,085 | ₩40,140 | -0.39% | 10만 |
|---|
| 2026.08.10 | ₩40,472 | ₩40,472 | ₩40,058 | ₩40,113 | -0.89% | 2.3만 |
|---|
| 2026.08.07 | ₩40,164 | ₩40,312 | ₩40,164 | ₩40,224 | +0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩40,152 | ₩40,229 | ₩39,978 | ₩40,001 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩39,925 | ₩40,045 | ₩39,818 | ₩39,871 | -0.13% | 15.8만 |
|---|
| 2026.08.04 | ₩39,364 | ₩39,885 | ₩39,205 | ₩39,800 | +1.11% | 3.5만 |
|---|
| 2026.08.03 | ₩39,257 | ₩39,257 | ₩38,990 | ₩39,190 | -0.17% | 2.6만 |
|---|
| 2026.07.31 | ₩39,110 | ₩39,110 | ₩38,771 | ₩39,070 | -0.10% | 1.6만 |
|---|
| 2026.07.30 | ₩39,230 | ₩39,230 | ₩38,743 | ₩39,003 | -0.58% | 3만 |
|---|
| 2026.07.29 | ₩39,230 | ₩39,230 | ₩38,615 | ₩38,615 | -1.57% | 3.1만 |
|---|
| 2026.07.28 | ₩39,018 | ₩39,177 | ₩38,936 | ₩39,030 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩39,230 | ₩39,230 | ₩38,923 | ₩39,110 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩38,536 | ₩39,137 | ₩38,536 | ₩39,057 | +1.35% | 2.4만 |
|---|
| 2026.07.23 | ₩38,950 | ₩39,003 | ₩38,816 | ₩38,923 | -0.07% | 2.6만 |
|---|
| 2026.07.22 | ₩38,910 | ₩39,070 | ₩38,863 | ₩38,990 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩38,977 | ₩38,977 | ₩38,629 | ₩38,856 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩39,163 | ₩39,163 | ₩38,549 | ₩38,576 | -1.50% | 4.3만 |
|---|
| 2026.07.17 | ₩38,736 | ₩38,977 | ₩38,709 | ₩38,723 | -0.03% | 2.6만 |
|---|
| 2026.07.16 | ₩38,576 | ₩38,923 | ₩38,576 | ₩38,870 | +0.76% | 2만 |
|---|
| 2026.07.15 | ₩38,936 | ₩39,030 | ₩38,643 | ₩38,776 | -0.41% | 7.4만 |
|---|
| 2026.07.14 | ₩39,003 | ₩39,043 | ₩38,816 | ₩38,843 | -0.41% | 1.6만 |
|---|
| 2026.07.13 | ₩39,030 | ₩39,030 | ₩38,776 | ₩38,830 | -0.51% | 1.5만 |
|---|
| 2026.07.10 | ₩38,923 | ₩39,030 | ₩38,870 | ₩39,003 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩39,017 | ₩39,017 | ₩38,816 | ₩38,883 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩38,669 | ₩38,830 | ₩38,656 | ₩38,689 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩39,123 | ₩39,123 | ₩38,696 | ₩38,790 | -0.85% | 3.1만 |
|---|
| 2026.07.06 | ₩38,950 | ₩38,950 | ₩38,763 | ₩38,803 | -0.38% | 2.4만 |
|---|
| 2026.07.02 | ₩38,763 | ₩38,936 | ₩38,456 | ₩38,655 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩38,669 | ₩38,896 | ₩38,629 | ₩38,696 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩39,183 | ₩39,257 | ₩39,150 | ₩39,150 | -0.09% | 2.7만 |
|---|
| 2026.06.29 | ₩38,790 | ₩39,110 | ₩38,689 | ₩39,110 | +0.83% | 2.9만 |
|---|
| 2026.06.26 | ₩38,576 | ₩38,695 | ₩38,523 | ₩38,669 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩38,776 | ₩39,090 | ₩38,730 | ₩38,896 | +0.31% | 22.1만 |
|---|
| 2026.06.24 | ₩38,563 | ₩38,803 | ₩38,469 | ₩38,563 | 0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩38,389 | ₩38,523 | ₩38,362 | ₩38,416 | +0.07% | 1.7만 |
|---|
| 2026.06.22 | ₩38,576 | ₩38,776 | ₩38,551 | ₩38,736 | +0.42% | 1.6만 |
|---|
| 2026.06.18 | ₩38,736 | ₩38,736 | ₩38,376 | ₩38,402 | -0.86% | 2.3만 |
|---|
| 2026.06.17 | ₩38,696 | ₩38,696 | ₩38,028 | ₩38,109 | -1.52% | 4.7만 |
|---|
| 2026.06.16 | ₩38,656 | ₩38,656 | ₩38,349 | ₩38,362 | -0.76% | 2.2만 |
|---|
| 2026.06.15 | ₩38,816 | ₩38,816 | ₩38,576 | ₩38,576 | -0.62% | 1.8만 |
|---|
| 2026.06.12 | ₩38,456 | ₩38,456 | ₩38,213 | ₩38,429 | -0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩37,962 | ₩38,255 | ₩37,788 | ₩38,122 | +0.42% | 2.3만 |
|---|
| 2026.06.10 | ₩38,109 | ₩38,109 | ₩37,641 | ₩37,641 | -1.23% | 1만 |
|---|
| 2026.06.09 | ₩38,296 | ₩38,296 | ₩37,521 | ₩38,042 | -0.66% | 9.7천 |
|---|
| 2026.06.08 | ₩38,362 | ₩38,362 | ₩37,975 | ₩38,015 | -0.90% | 3.8만 |
|---|
| 2026.06.05 | ₩38,469 | ₩38,469 | ₩38,002 | ₩38,002 | -1.21% | 1.4만 |
|---|
| 2026.06.04 | ₩38,696 | ₩38,696 | ₩38,336 | ₩38,576 | -0.31% | 3.1만 |
|---|
| 2026.06.03 | ₩38,936 | ₩39,103 | ₩38,896 | ₩38,896 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩38,589 | ₩38,790 | ₩38,389 | ₩38,790 | +0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩38,109 | ₩38,109 | ₩38,015 | ₩38,028 | -0.21% | 1.6만 |
|---|
| 2026.05.29 | ₩38,750 | ₩38,750 | ₩38,162 | ₩38,376 | -0.96% | 3.4만 |
|---|
| 2026.05.28 | ₩38,629 | ₩38,629 | ₩38,376 | ₩38,456 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩38,830 | ₩38,883 | ₩38,482 | ₩38,482 | -0.89% | 5.2만 |
|---|
| 2026.05.26 | ₩38,950 | ₩38,963 | ₩38,643 | ₩38,669 | -0.72% | 4.3만 |
|---|
| 2026.05.22 | ₩38,416 | ₩38,603 | ₩38,416 | ₩38,536 | +0.31% | 2.8만 |
|---|
| 2026.05.21 | ₩38,215 | ₩38,296 | ₩38,095 | ₩38,255 | +0.10% | 10.1만 |
|---|
| 2026.05.20 | ₩38,282 | ₩38,394 | ₩38,242 | ₩38,336 | +0.14% | 2.1만 |
|---|
| 2026.05.19 | ₩38,376 | ₩38,429 | ₩38,162 | ₩38,296 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩38,790 | ₩38,790 | ₩38,215 | ₩38,397 | -1.01% | 2.5만 |
|---|
| 2026.05.15 | ₩38,750 | ₩38,816 | ₩38,549 | ₩38,549 | -0.52% | 17.4만 |
|---|
| 2026.05.14 | ₩39,003 | ₩39,097 | ₩38,977 | ₩39,081 | +0.20% | 1만 |
|---|
| 2026.05.13 | ₩38,389 | ₩38,883 | ₩38,389 | ₩38,814 | +1.11% | 3.4만 |
|---|
| 2026.05.12 | ₩38,629 | ₩38,669 | ₩38,296 | ₩38,616 | -0.03% | 3.4만 |
|---|
| 2026.05.11 | ₩38,402 | ₩38,643 | ₩38,402 | ₩38,595 | +0.50% | 4.4만 |
|---|
| 2026.05.08 | ₩38,429 | ₩38,482 | ₩38,173 | ₩38,173 | -0.67% | 2.8만 |
|---|
| 2026.05.07 | ₩38,402 | ₩38,402 | ₩38,109 | ₩38,189 | -0.56% | 5.3만 |
|---|
| 2026.05.06 | ₩38,963 | ₩38,963 | ₩38,709 | ₩38,880 | -0.21% | 3.3만 |
|---|
| 2026.05.05 | ₩38,469 | ₩38,616 | ₩38,336 | ₩38,512 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩38,336 | ₩38,536 | ₩38,229 | ₩38,290 | -0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩38,923 | ₩38,923 | ₩38,489 | ₩38,489 | -1.11% | 1.6만 |
|---|
| 2026.04.30 | ₩38,002 | ₩38,696 | ₩38,002 | ₩38,696 | +1.83% | 4.9만 |
|---|
| 2026.04.29 | ₩38,015 | ₩38,015 | ₩37,721 | ₩37,838 | -0.47% | 2.7만 |
|---|
| 2026.04.28 | ₩37,922 | ₩37,962 | ₩37,835 | ₩37,895 | -0.07% | 5.6만 |
|---|
| 2026.04.27 | ₩38,376 | ₩38,389 | ₩38,107 | ₩38,107 | -0.70% | 1.9만 |
|---|
| 2026.04.24 | ₩38,669 | ₩38,669 | ₩38,349 | ₩38,361 | -0.80% | 10.4만 |
|---|
| 2026.04.23 | ₩38,229 | ₩38,709 | ₩38,229 | ₩38,533 | +0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩38,189 | ₩38,189 | ₩37,975 | ₩38,082 | -0.28% | 2.9만 |
|---|
| 2026.04.21 | ₩38,095 | ₩38,135 | ₩37,761 | ₩37,842 | -0.67% | 2.6만 |
|---|
| 2026.04.20 | ₩38,082 | ₩38,175 | ₩37,975 | ₩38,069 | -0.04% | 3.7만 |
|---|
| 2026.04.17 | ₩37,815 | ₩38,122 | ₩37,775 | ₩38,042 | +0.60% | 2.6만 |
|---|
| 2026.04.16 | ₩37,615 | ₩37,641 | ₩37,494 | ₩37,641 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩37,468 | ₩37,588 | ₩37,388 | ₩37,588 | +0.32% | 2.9만 |
|---|
| 2026.04.14 | ₩37,302 | ₩37,548 | ₩37,302 | ₩37,548 | +0.66% | 3.4만 |
|---|
| 2026.04.13 | ₩37,454 | ₩37,481 | ₩37,161 | ₩37,481 | +0.07% | 9.4천 |
|---|
| 2026.04.10 | ₩37,494 | ₩37,494 | ₩37,294 | ₩37,321 | -0.46% | 2.1만 |
|---|
| 2026.04.09 | ₩37,307 | ₩37,548 | ₩37,227 | ₩37,401 | +0.25% | 4.4만 |
|---|
| 2026.04.08 | ₩36,900 | ₩37,161 | ₩36,813 | ₩37,161 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩36,092 | ₩36,146 | ₩35,879 | ₩36,146 | +0.15% | 18.5만 |
|---|
| 2026.04.06 | ₩36,052 | ₩36,092 | ₩35,932 | ₩36,092 | +0.11% | 7.2만 |
|---|
| 2026.04.02 | ₩35,505 | ₩35,945 | ₩35,505 | ₩35,945 | +1.24% | 1만 |
|---|
| 2026.04.01 | ₩36,079 | ₩36,079 | ₩35,759 | ₩35,825 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩35,358 | ₩35,732 | ₩35,238 | ₩35,685 | +0.93% | 5.3만 |
|---|
| 2026.03.30 | ₩35,405 | ₩35,405 | ₩35,024 | ₩35,131 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩35,642 | ₩35,669 | ₩35,278 | ₩35,371 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩36,052 | ₩36,072 | ₩35,598 | ₩35,678 | -1.04% | 3.5만 |
|---|
| 2026.03.25 | ₩36,279 | ₩36,293 | ₩36,112 | ₩36,132 | -0.40% | 2.9만 |
|---|
| 2026.03.24 | ₩35,505 | ₩36,159 | ₩35,505 | ₩36,026 | +1.47% | 1.6만 |
|---|
| 2026.03.23 | ₩35,692 | ₩36,066 | ₩35,685 | ₩35,705 | +0.04% | 2.8만 |
|---|
| 2026.03.20 | ₩35,812 | ₩35,825 | ₩35,198 | ₩35,278 | -1.49% | 3.2만 |
|---|
| 2026.03.19 | ₩35,532 | ₩35,879 | ₩35,532 | ₩35,812 | +0.79% | 2만 |
|---|
| 2026.03.18 | ₩36,172 | ₩36,172 | ₩35,732 | ₩35,745 | -1.18% | 2.2만 |
|---|
| 2026.03.17 | ₩36,399 | ₩36,453 | ₩36,266 | ₩36,266 | -0.37% | 1.4만 |
|---|
| 2026.03.16 | ₩36,386 | ₩36,440 | ₩36,266 | ₩36,293 | -0.26% | 2.6만 |
|---|
| 2026.03.13 | ₩36,386 | ₩36,448 | ₩36,026 | ₩36,026 | -0.99% | 2.2만 |
|---|
| 2026.03.12 | ₩36,253 | ₩36,333 | ₩36,079 | ₩36,119 | -0.37% | 2.3만 |
|---|
| 2026.03.11 | ₩36,426 | ₩36,546 | ₩36,386 | ₩36,453 | +0.07% | 5.4만 |
|---|
| 2026.03.10 | ₩36,533 | ₩36,947 | ₩36,533 | ₩36,613 | +0.22% | 3.2만 |
|---|
| 2026.03.09 | ₩36,119 | ₩36,520 | ₩35,812 | ₩36,520 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩36,226 | ₩36,373 | ₩36,199 | ₩36,279 | +0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩37,067 | ₩37,067 | ₩36,520 | ₩36,773 | -0.79% | 1.1만 |
|---|
| 2026.03.04 | ₩37,094 | ₩37,401 | ₩37,094 | ₩37,348 | +0.68% | 1.7만 |
|---|
| 2026.03.03 | ₩37,080 | ₩37,388 | ₩36,839 | ₩37,219 | +0.37% | 5.6만 |
|---|
| 2026.03.02 | ₩37,348 | ₩37,828 | ₩37,348 | ₩37,735 | +1.04% | 1.8만 |
|---|
| 2026.02.27 | ₩37,601 | ₩37,601 | ₩37,388 | ₩37,532 | -0.18% | 2.1만 |
|---|
| 2026.02.26 | ₩37,988 | ₩37,988 | ₩37,388 | ₩37,549 | -1.16% | 2만 |
|---|
| 2026.02.25 | ₩37,761 | ₩37,842 | ₩37,641 | ₩37,796 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩37,374 | ₩37,628 | ₩37,374 | ₩37,615 | +0.64% | 4.2만 |
|---|
| 2026.02.23 | ₩37,388 | ₩37,414 | ₩37,227 | ₩37,361 | -0.07% | 1.6만 |
|---|
| 2026.02.20 | ₩37,147 | ₩37,441 | ₩37,094 | ₩37,441 | +0.79% | 4.5만 |
|---|
| 2026.02.19 | ₩37,281 | ₩37,334 | ₩37,067 | ₩37,147 | -0.36% | 3.7만 |
|---|
| 2026.02.18 | ₩37,388 | ₩37,534 | ₩37,227 | ₩37,294 | -0.25% | 3.7만 |
|---|
| 2026.02.17 | ₩37,374 | ₩37,441 | ₩37,187 | ₩37,388 | +0.04% | 2.7만 |
|---|
| 2026.02.13 | ₩37,201 | ₩37,481 | ₩37,187 | ₩37,348 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩37,748 | ₩37,842 | ₩37,241 | ₩37,241 | -1.34% | 3.3만 |
|---|
| 2026.02.11 | ₩37,414 | ₩37,508 | ₩37,230 | ₩37,428 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩37,174 | ₩37,201 | ₩37,067 | ₩37,067 | -0.29% | 2.7만 |
|---|
| 2026.02.09 | ₩36,867 | ₩37,147 | ₩36,853 | ₩37,134 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩36,466 | ₩36,867 | ₩36,466 | ₩36,867 | +1.10% | 5.3만 |
|---|
| 2026.02.05 | ₩35,759 | ₩36,092 | ₩35,759 | ₩35,972 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩35,959 | ₩35,959 | ₩35,612 | ₩35,879 | -0.22% | 3.9만 |
|---|
| 2026.02.03 | ₩35,665 | ₩35,672 | ₩35,318 | ₩35,612 | -0.15% | 2.6만 |
|---|
| 2026.02.02 | ₩35,171 | ₩35,451 | ₩35,091 | ₩35,438 | +0.76% | 2.2만 |
|---|
| 2026.01.30 | ₩34,931 | ₩35,051 | ₩34,784 | ₩35,051 | +0.34% | 1.5만 |
|---|
| 2026.01.29 | ₩34,824 | ₩34,904 | ₩34,690 | ₩34,904 | +0.23% | 3.7만 |
|---|
| 2026.01.28 | ₩34,931 | ₩34,969 | ₩34,717 | ₩34,717 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩34,477 | ₩34,837 | ₩34,477 | ₩34,810 | +0.97% | 2만 |
|---|
| 2026.01.26 | ₩34,530 | ₩34,542 | ₩34,423 | ₩34,470 | -0.17% | 5.7천 |
|---|
| 2026.01.23 | ₩34,397 | ₩34,410 | ₩34,303 | ₩34,394 | -0.01% | 23.6만 |
|---|
| 2026.01.22 | ₩34,583 | ₩34,637 | ₩34,463 | ₩34,503 | -0.23% | 8.1천 |
|---|
| 2026.01.21 | ₩34,343 | ₩34,530 | ₩34,330 | ₩34,487 | +0.42% | 6.8천 |
|---|
| 2026.01.20 | ₩34,517 | ₩34,597 | ₩34,210 | ₩34,250 | -0.77% | 2.8만 |
|---|
| 2026.01.16 | ₩34,904 | ₩34,904 | ₩34,717 | ₩34,810 | -0.27% | 2.5만 |
|---|
| 2026.01.15 | ₩34,717 | ₩34,757 | ₩34,637 | ₩34,650 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩34,490 | ₩34,490 | ₩34,256 | ₩34,477 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩34,477 | ₩34,477 | ₩34,410 | ₩34,463 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩34,250 | ₩34,437 | ₩34,104 | ₩34,423 | +0.51% | 4만 |
|---|
| 2026.01.09 | ₩34,196 | ₩34,303 | ₩34,196 | ₩34,236 | +0.12% | 8.4천 |
|---|
| 2026.01.08 | ₩33,983 | ₩34,130 | ₩33,983 | ₩34,116 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩34,383 | ₩34,383 | ₩34,023 | ₩34,023 | -1.05% | 5만 |
|---|
| 2026.01.06 | ₩34,089 | ₩34,303 | ₩33,956 | ₩34,236 | +0.43% | 4.3만 |
|---|
| 2026.01.05 | ₩33,956 | ₩34,103 | ₩33,956 | ₩34,049 | +0.28% | 1.9만 |
|---|
| 2026.01.02 | ₩33,889 | ₩34,023 | ₩33,862 | ₩34,009 | +0.35% | 1.2만 |
|---|
| 2025.12.31 | ₩33,876 | ₩33,876 | ₩33,769 | ₩33,769 | -0.32% | 2.5천 |
|---|
| 2025.12.30 | ₩34,089 | ₩34,103 | ₩34,049 | ₩34,076 | -0.04% | 5.7천 |
|---|
| 2025.12.29 | ₩34,276 | ₩34,276 | ₩34,089 | ₩34,089 | -0.55% | 2.5만 |
|---|
| 2025.12.26 | ₩34,130 | ₩34,183 | ₩34,089 | ₩34,156 | +0.08% | 1만 |
|---|
| 2025.12.24 | ₩33,996 | ₩34,170 | ₩33,996 | ₩34,143 | +0.43% | 4.1천 |
|---|
| 2025.12.23 | ₩33,836 | ₩34,009 | ₩33,836 | ₩33,996 | +0.47% | 1.9만 |
|---|
| 2025.12.22 | ₩33,996 | ₩33,996 | ₩33,764 | ₩33,876 | -0.35% | 2.4만 |
|---|
| 2025.12.19 | ₩33,676 | ₩33,789 | ₩33,676 | ₩33,716 | +0.12% | 2만 |
|---|
| 2025.12.18 | ₩33,969 | ₩33,969 | ₩33,555 | ₩33,635 | -0.98% | 5천 |
|---|
| 2025.12.17 | ₩33,969 | ₩33,969 | ₩33,569 | ₩33,609 | -1.06% | 2.6만 |
|---|
| 2025.12.16 | ₩33,796 | ₩33,836 | ₩33,702 | ₩33,796 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩34,049 | ₩34,049 | ₩33,916 | ₩34,009 | -0.12% | 1만 |
|---|
| 2025.12.12 | ₩34,303 | ₩34,303 | ₩33,929 | ₩33,993 | -0.90% | 2.9만 |
|---|
| 2025.12.11 | ₩34,316 | ₩34,583 | ₩34,236 | ₩34,583 | +0.78% | 29만 |
|---|
| 2025.12.10 | ₩34,063 | ₩34,410 | ₩33,983 | ₩34,370 | +0.90% | 2.6만 |
|---|
| 2025.12.09 | ₩34,183 | ₩34,250 | ₩34,049 | ₩34,063 | -0.35% | 2.5만 |
|---|
| 2025.12.08 | ₩34,423 | ₩34,423 | ₩34,103 | ₩34,156 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩34,183 | ₩34,210 | ₩34,143 | ₩34,170 | -0.04% | 1.9만 |
|---|
| 2025.12.04 | ₩34,009 | ₩34,116 | ₩33,996 | ₩34,049 | +0.12% | 7.2만 |
|---|
| 2025.12.03 | ₩33,969 | ₩34,023 | ₩33,818 | ₩34,007 | +0.11% | 2만 |
|---|
| 2025.12.02 | ₩33,903 | ₩33,903 | ₩33,742 | ₩33,834 | -0.20% | 2.6만 |
|---|
| 2025.12.01 | ₩34,063 | ₩34,063 | ₩33,916 | ₩33,916 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩34,116 | ₩34,196 | ₩34,103 | ₩34,174 | +0.17% | 7.1천 |
|---|
| 2025.11.26 | ₩33,876 | ₩34,089 | ₩33,749 | ₩33,983 | +0.32% | 3.1만 |
|---|
| 2025.11.25 | ₩33,328 | ₩33,689 | ₩33,222 | ₩33,657 | +0.99% | 3.6만 |
|---|
| 2025.11.24 | ₩32,901 | ₩33,168 | ₩32,901 | ₩33,128 | +0.69% | 2.1만 |
|---|
| 2025.11.21 | ₩32,541 | ₩32,901 | ₩32,474 | ₩32,718 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩33,128 | ₩33,208 | ₩32,452 | ₩32,452 | -2.04% | 1.2만 |
|---|
| 2025.11.19 | ₩32,727 | ₩32,888 | ₩32,621 | ₩32,762 | +0.11% | 3만 |
|---|
| 2025.11.18 | ₩32,674 | ₩32,821 | ₩32,581 | ₩32,671 | -0.01% | 6.2천 |
|---|
| 2025.11.17 | ₩32,995 | ₩32,995 | ₩32,581 | ₩32,674 | -0.97% | 1.1만 |
|---|
| 2025.11.14 | ₩32,941 | ₩33,088 | ₩32,687 | ₩32,914 | -0.08% | 2.8만 |
|---|
| 2025.11.13 | ₩33,382 | ₩33,382 | ₩32,941 | ₩32,962 | -1.26% | 4.6만 |
|---|
| 2025.11.12 | ₩33,502 | ₩33,529 | ₩33,462 | ₩33,470 | -0.10% | 9.1천 |
|---|
| 2025.11.11 | ₩33,222 | ₩33,315 | ₩33,155 | ₩33,275 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩32,954 | ₩33,181 | ₩32,928 | ₩33,163 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩32,821 | ₩32,873 | ₩32,607 | ₩32,873 | +0.16% | 4.2만 |
|---|
| 2025.11.06 | ₩32,794 | ₩32,874 | ₩32,727 | ₩32,861 | +0.20% | 9천 |
|---|
| 2025.11.05 | ₩32,554 | ₩32,954 | ₩32,554 | ₩32,881 | +1.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,527 | ₩32,527 | ₩32,394 | ₩32,484 | -0.13% | 3.2만 |
|---|
| 2025.11.03 | ₩32,764 | ₩32,764 | ₩32,567 | ₩32,643 | -0.37% | 1.2만 |
|---|
| 2025.10.31 | ₩33,035 | ₩33,048 | ₩32,834 | ₩32,989 | -0.14% | 6.1천 |
|---|
| 2025.10.30 | ₩33,315 | ₩33,355 | ₩33,168 | ₩33,168 | -0.44% | 1.6만 |
|---|
| 2025.10.29 | ₩33,315 | ₩33,422 | ₩33,195 | ₩33,308 | -0.02% | 4.9천 |
|---|
| 2025.10.28 | ₩33,582 | ₩33,582 | ₩33,302 | ₩33,327 | -0.76% | 1.5만 |
|---|
| 2025.10.27 | ₩33,342 | ₩33,478 | ₩33,315 | ₩33,478 | +0.41% | 5.4천 |
|---|
| 2025.10.24 | ₩33,288 | ₩33,355 | ₩33,267 | ₩33,267 | -0.06% | 7.3천 |
|---|
| 2025.10.23 | ₩33,088 | ₩33,168 | ₩32,981 | ₩33,095 | +0.02% | 8.5천 |
|---|
| 2025.10.22 | ₩33,368 | ₩33,368 | ₩32,941 | ₩32,996 | -1.12% | 1.3만 |
|---|
| 2025.10.21 | ₩33,395 | ₩33,395 | ₩33,168 | ₩33,205 | -0.57% | 2.2만 |
|---|
| 2025.10.20 | ₩33,255 | ₩33,342 | ₩33,222 | ₩33,339 | +0.25% | 2.2만 |
|---|
| 2025.10.17 | ₩32,914 | ₩33,088 | ₩32,901 | ₩33,088 | +0.53% | 7.7천 |
|---|
| 2025.10.16 | ₩33,208 | ₩33,288 | ₩32,834 | ₩32,940 | -0.81% | 2.5만 |
|---|
| 2025.10.15 | ₩33,235 | ₩33,475 | ₩33,165 | ₩33,165 | -0.21% | 6.1천 |
|---|
| 2025.10.14 | ₩32,741 | ₩33,208 | ₩32,741 | ₩33,076 | +1.02% | 1만 |
|---|
| 2025.10.13 | ₩32,781 | ₩33,008 | ₩32,781 | ₩32,961 | +0.55% | 8천 |
|---|
| 2025.10.10 | ₩33,208 | ₩33,208 | ₩32,356 | ₩32,356 | -2.57% | 2.1만 |
|---|