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 | ₩38,733 | ₩38,826 | ₩38,733 | ₩38,826 | +0.24% | 5.3천 |
| 2026.10.08 | ₩38,719 | ₩38,799 | ₩38,572 | ₩38,733 | +0.03% | 6.5만 |
| 2026.10.07 | ₩38,893 | ₩38,893 | ₩38,693 | ₩38,773 | -0.31% | 1.8만 |
| 2026.10.06 | ₩38,733 | ₩39,053 | ₩38,733 | ₩39,040 | +0.79% | 2.3만 |
| 2026.10.05 | ₩38,479 | ₩38,599 | ₩38,324 | ₩38,572 | +0.24% | 2만 |
| 2026.10.02 | ₩38,532 | ₩38,532 | ₩38,406 | ₩38,519 | -0.03% | 1.7만 |
| 2026.10.01 | ₩37,958 | ₩38,145 | ₩37,785 | ₩38,143 | +0.49% | 1만 |
| 2026.09.30 | ₩38,265 | ₩38,265 | ₩37,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,985 |
| -0.73% |
| 1.6만 |
| 2026.09.29 | ₩38,492 | ₩38,492 | ₩38,279 | ₩38,386 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩38,452 | ₩38,562 | ₩38,332 | ₩38,376 | -0.20% | 2만 |
|---|
| 2026.09.25 | ₩38,546 | ₩38,613 | ₩38,439 | ₩38,572 | +0.07% | 1.8만 |
|---|
| 2026.09.24 | ₩38,466 | ₩38,599 | ₩38,395 | ₩38,399 | -0.17% | 1.7만 |
|---|
| 2026.09.23 | ₩38,799 | ₩38,840 | ₩38,546 | ₩38,559 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩38,973 | ₩38,973 | ₩38,759 | ₩38,866 | -0.27% | 4.1만 |
|---|
| 2026.09.21 | ₩38,866 | ₩38,960 | ₩38,679 | ₩38,913 | +0.12% | 2.9만 |
|---|
| 2026.09.18 | ₩38,572 | ₩38,693 | ₩38,539 | ₩38,675 | +0.27% | 2.9만 |
|---|
| 2026.09.17 | ₩38,719 | ₩38,719 | ₩38,519 | ₩38,519 | -0.52% | 3만 |
|---|
| 2026.09.16 | ₩38,439 | ₩38,693 | ₩38,159 | ₩38,362 | -0.20% | 2.3만 |
|---|
| 2026.09.15 | ₩38,973 | ₩38,973 | ₩38,466 | ₩38,519 | -1.16% | 1.4만 |
|---|
| 2026.09.14 | ₩39,213 | ₩39,213 | ₩38,693 | ₩38,710 | -1.28% | 5만 |
|---|
| 2026.09.11 | ₩39,267 | ₩39,334 | ₩39,200 | ₩39,240 | -0.07% | 1.3만 |
|---|
| 2026.09.10 | ₩39,026 | ₩39,026 | ₩38,880 | ₩38,880 | -0.38% | 2.5만 |
|---|
| 2026.09.09 | ₩39,107 | ₩39,107 | ₩38,933 | ₩38,988 | -0.30% | 4.1만 |
|---|
| 2026.09.08 | ₩39,280 | ₩39,360 | ₩39,220 | ₩39,220 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩39,334 | ₩39,334 | ₩39,173 | ₩39,227 | -0.27% | 5.2만 |
|---|
| 2026.09.03 | ₩39,093 | ₩39,360 | ₩38,949 | ₩39,267 | +0.44% | 3.7만 |
|---|
| 2026.09.02 | ₩39,000 | ₩39,200 | ₩39,000 | ₩39,137 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩39,173 | ₩39,173 | ₩39,017 | ₩39,120 | -0.14% | 5.1만 |
|---|
| 2026.08.31 | ₩39,080 | ₩39,173 | ₩39,046 | ₩39,147 | +0.17% | 8.8만 |
|---|
| 2026.08.28 | ₩39,601 | ₩39,601 | ₩39,173 | ₩39,232 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩39,774 | ₩39,774 | ₩39,245 | ₩39,295 | -1.21% | 5.8만 |
|---|
| 2026.08.26 | ₩39,627 | ₩39,627 | ₩39,467 | ₩39,560 | -0.17% | 1만 |
|---|
| 2026.08.25 | ₩39,761 | ₩39,761 | ₩39,360 | ₩39,399 | -0.91% | 9.1만 |
|---|
| 2026.08.24 | ₩39,253 | ₩39,400 | ₩39,213 | ₩39,374 | +0.31% | 2.2만 |
|---|
| 2026.08.21 | ₩39,147 | ₩39,486 | ₩39,147 | ₩39,359 | +0.54% | 2.2만 |
|---|
| 2026.08.20 | ₩39,787 | ₩39,787 | ₩39,207 | ₩39,207 | -1.46% | 1.6만 |
|---|
| 2026.08.19 | ₩39,721 | ₩39,894 | ₩39,626 | ₩39,626 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩39,974 | ₩39,974 | ₩39,761 | ₩39,765 | -0.52% | 2.5만 |
|---|
| 2026.08.17 | ₩40,108 | ₩40,188 | ₩40,008 | ₩40,013 | -0.24% | 3.4만 |
|---|
| 2026.08.14 | ₩39,934 | ₩40,041 | ₩39,921 | ₩40,025 | +0.23% | 2만 |
|---|
| 2026.08.13 | ₩40,268 | ₩40,268 | ₩40,068 | ₩40,068 | -0.50% | 2.5만 |
|---|
| 2026.08.12 | ₩40,362 | ₩40,362 | ₩40,241 | ₩40,281 | -0.20% | 3만 |
|---|
| 2026.08.11 | ₩40,295 | ₩40,295 | ₩40,081 | ₩40,136 | -0.39% | 10만 |
|---|
| 2026.08.10 | ₩40,468 | ₩40,468 | ₩40,055 | ₩40,109 | -0.89% | 2.3만 |
|---|
| 2026.08.07 | ₩40,160 | ₩40,308 | ₩40,160 | ₩40,220 | +0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩40,148 | ₩40,225 | ₩39,974 | ₩39,997 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩39,921 | ₩40,041 | ₩39,814 | ₩39,868 | -0.13% | 15.8만 |
|---|
| 2026.08.04 | ₩39,360 | ₩39,881 | ₩39,201 | ₩39,797 | +1.11% | 3.5만 |
|---|
| 2026.08.03 | ₩39,253 | ₩39,253 | ₩38,986 | ₩39,187 | -0.17% | 2.6만 |
|---|
| 2026.07.31 | ₩39,107 | ₩39,107 | ₩38,767 | ₩39,066 | -0.10% | 1.6만 |
|---|
| 2026.07.30 | ₩39,227 | ₩39,227 | ₩38,739 | ₩39,000 | -0.58% | 3만 |
|---|
| 2026.07.29 | ₩39,227 | ₩39,227 | ₩38,611 | ₩38,611 | -1.57% | 3.1만 |
|---|
| 2026.07.28 | ₩39,014 | ₩39,173 | ₩38,933 | ₩39,026 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩39,227 | ₩39,227 | ₩38,920 | ₩39,107 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩38,532 | ₩39,133 | ₩38,532 | ₩39,053 | +1.35% | 2.4만 |
|---|
| 2026.07.23 | ₩38,946 | ₩39,000 | ₩38,813 | ₩38,920 | -0.07% | 2.6만 |
|---|
| 2026.07.22 | ₩38,906 | ₩39,066 | ₩38,860 | ₩38,986 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩38,973 | ₩38,973 | ₩38,626 | ₩38,853 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩39,160 | ₩39,160 | ₩38,546 | ₩38,572 | -1.50% | 4.3만 |
|---|
| 2026.07.17 | ₩38,733 | ₩38,973 | ₩38,706 | ₩38,719 | -0.03% | 2.6만 |
|---|
| 2026.07.16 | ₩38,572 | ₩38,920 | ₩38,572 | ₩38,866 | +0.76% | 2만 |
|---|
| 2026.07.15 | ₩38,933 | ₩39,026 | ₩38,639 | ₩38,773 | -0.41% | 7.4만 |
|---|
| 2026.07.14 | ₩39,000 | ₩39,040 | ₩38,813 | ₩38,840 | -0.41% | 1.6만 |
|---|
| 2026.07.13 | ₩39,026 | ₩39,026 | ₩38,773 | ₩38,826 | -0.51% | 1.5만 |
|---|
| 2026.07.10 | ₩38,920 | ₩39,026 | ₩38,866 | ₩39,000 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩39,013 | ₩39,013 | ₩38,813 | ₩38,880 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩38,666 | ₩38,826 | ₩38,653 | ₩38,686 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩39,120 | ₩39,120 | ₩38,693 | ₩38,786 | -0.85% | 3.1만 |
|---|
| 2026.07.06 | ₩38,946 | ₩38,946 | ₩38,759 | ₩38,799 | -0.38% | 2.4만 |
|---|
| 2026.07.02 | ₩38,759 | ₩38,933 | ₩38,452 | ₩38,651 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩38,666 | ₩38,893 | ₩38,626 | ₩38,693 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩39,180 | ₩39,253 | ₩39,147 | ₩39,147 | -0.09% | 2.7만 |
|---|
| 2026.06.29 | ₩38,786 | ₩39,107 | ₩38,686 | ₩39,107 | +0.83% | 2.9만 |
|---|
| 2026.06.26 | ₩38,572 | ₩38,691 | ₩38,519 | ₩38,666 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩38,773 | ₩39,087 | ₩38,726 | ₩38,893 | +0.31% | 22.1만 |
|---|
| 2026.06.24 | ₩38,559 | ₩38,799 | ₩38,466 | ₩38,559 | 0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩38,386 | ₩38,519 | ₩38,359 | ₩38,412 | +0.07% | 1.7만 |
|---|
| 2026.06.22 | ₩38,572 | ₩38,773 | ₩38,547 | ₩38,733 | +0.42% | 1.6만 |
|---|
| 2026.06.18 | ₩38,733 | ₩38,733 | ₩38,372 | ₩38,399 | -0.86% | 2.3만 |
|---|
| 2026.06.17 | ₩38,693 | ₩38,693 | ₩38,025 | ₩38,105 | -1.52% | 4.7만 |
|---|
| 2026.06.16 | ₩38,653 | ₩38,653 | ₩38,346 | ₩38,359 | -0.76% | 2.2만 |
|---|
| 2026.06.15 | ₩38,813 | ₩38,813 | ₩38,572 | ₩38,572 | -0.62% | 1.8만 |
|---|
| 2026.06.12 | ₩38,452 | ₩38,452 | ₩38,209 | ₩38,426 | -0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩37,958 | ₩38,252 | ₩37,785 | ₩38,119 | +0.42% | 2.3만 |
|---|
| 2026.06.10 | ₩38,105 | ₩38,105 | ₩37,638 | ₩37,638 | -1.23% | 1만 |
|---|
| 2026.06.09 | ₩38,292 | ₩38,292 | ₩37,518 | ₩38,038 | -0.66% | 9.7천 |
|---|
| 2026.06.08 | ₩38,359 | ₩38,359 | ₩37,972 | ₩38,012 | -0.90% | 3.8만 |
|---|
| 2026.06.05 | ₩38,466 | ₩38,466 | ₩37,998 | ₩37,998 | -1.21% | 1.4만 |
|---|
| 2026.06.04 | ₩38,693 | ₩38,693 | ₩38,332 | ₩38,572 | -0.31% | 3.1만 |
|---|
| 2026.06.03 | ₩38,933 | ₩39,100 | ₩38,893 | ₩38,893 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩38,586 | ₩38,786 | ₩38,386 | ₩38,786 | +0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩38,105 | ₩38,105 | ₩38,012 | ₩38,025 | -0.21% | 1.6만 |
|---|
| 2026.05.29 | ₩38,746 | ₩38,746 | ₩38,159 | ₩38,372 | -0.96% | 3.4만 |
|---|
| 2026.05.28 | ₩38,626 | ₩38,626 | ₩38,372 | ₩38,452 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩38,826 | ₩38,880 | ₩38,479 | ₩38,479 | -0.89% | 5.2만 |
|---|
| 2026.05.26 | ₩38,946 | ₩38,960 | ₩38,639 | ₩38,666 | -0.72% | 4.3만 |
|---|
| 2026.05.22 | ₩38,412 | ₩38,599 | ₩38,412 | ₩38,532 | +0.31% | 2.8만 |
|---|
| 2026.05.21 | ₩38,212 | ₩38,292 | ₩38,092 | ₩38,252 | +0.10% | 10.1만 |
|---|
| 2026.05.20 | ₩38,279 | ₩38,391 | ₩38,239 | ₩38,332 | +0.14% | 2.1만 |
|---|
| 2026.05.19 | ₩38,372 | ₩38,426 | ₩38,159 | ₩38,292 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩38,786 | ₩38,786 | ₩38,212 | ₩38,394 | -1.01% | 2.5만 |
|---|
| 2026.05.15 | ₩38,746 | ₩38,813 | ₩38,546 | ₩38,546 | -0.52% | 17.4만 |
|---|
| 2026.05.14 | ₩39,000 | ₩39,093 | ₩38,973 | ₩39,077 | +0.20% | 1만 |
|---|
| 2026.05.13 | ₩38,386 | ₩38,880 | ₩38,386 | ₩38,810 | +1.11% | 3.4만 |
|---|
| 2026.05.12 | ₩38,626 | ₩38,666 | ₩38,292 | ₩38,613 | -0.03% | 3.4만 |
|---|
| 2026.05.11 | ₩38,399 | ₩38,639 | ₩38,399 | ₩38,591 | +0.50% | 4.4만 |
|---|
| 2026.05.08 | ₩38,426 | ₩38,479 | ₩38,169 | ₩38,169 | -0.67% | 2.8만 |
|---|
| 2026.05.07 | ₩38,399 | ₩38,399 | ₩38,105 | ₩38,185 | -0.56% | 5.3만 |
|---|
| 2026.05.06 | ₩38,960 | ₩38,960 | ₩38,706 | ₩38,877 | -0.21% | 3.3만 |
|---|
| 2026.05.05 | ₩38,466 | ₩38,613 | ₩38,332 | ₩38,508 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩38,332 | ₩38,532 | ₩38,225 | ₩38,287 | -0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩38,920 | ₩38,920 | ₩38,486 | ₩38,486 | -1.11% | 1.6만 |
|---|
| 2026.04.30 | ₩37,998 | ₩38,693 | ₩37,998 | ₩38,693 | +1.83% | 4.9만 |
|---|
| 2026.04.29 | ₩38,012 | ₩38,012 | ₩37,718 | ₩37,834 | -0.47% | 2.7만 |
|---|
| 2026.04.28 | ₩37,918 | ₩37,958 | ₩37,831 | ₩37,892 | -0.07% | 5.6만 |
|---|
| 2026.04.27 | ₩38,372 | ₩38,386 | ₩38,104 | ₩38,104 | -0.70% | 1.9만 |
|---|
| 2026.04.24 | ₩38,666 | ₩38,666 | ₩38,346 | ₩38,358 | -0.80% | 10.4만 |
|---|
| 2026.04.23 | ₩38,225 | ₩38,706 | ₩38,225 | ₩38,530 | +0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩38,185 | ₩38,185 | ₩37,972 | ₩38,078 | -0.28% | 2.9만 |
|---|
| 2026.04.21 | ₩38,092 | ₩38,132 | ₩37,758 | ₩37,838 | -0.67% | 2.6만 |
|---|
| 2026.04.20 | ₩38,078 | ₩38,172 | ₩37,972 | ₩38,065 | -0.04% | 3.7만 |
|---|
| 2026.04.17 | ₩37,811 | ₩38,119 | ₩37,771 | ₩38,038 | +0.60% | 2.6만 |
|---|
| 2026.04.16 | ₩37,611 | ₩37,638 | ₩37,491 | ₩37,638 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩37,464 | ₩37,584 | ₩37,384 | ₩37,584 | +0.32% | 2.9만 |
|---|
| 2026.04.14 | ₩37,299 | ₩37,544 | ₩37,299 | ₩37,544 | +0.66% | 3.4만 |
|---|
| 2026.04.13 | ₩37,451 | ₩37,478 | ₩37,157 | ₩37,478 | +0.07% | 9.4천 |
|---|
| 2026.04.10 | ₩37,491 | ₩37,491 | ₩37,291 | ₩37,317 | -0.46% | 2.1만 |
|---|
| 2026.04.09 | ₩37,304 | ₩37,544 | ₩37,224 | ₩37,398 | +0.25% | 4.4만 |
|---|
| 2026.04.08 | ₩36,897 | ₩37,157 | ₩36,810 | ₩37,157 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩36,089 | ₩36,143 | ₩35,875 | ₩36,143 | +0.15% | 18.5만 |
|---|
| 2026.04.06 | ₩36,049 | ₩36,089 | ₩35,929 | ₩36,089 | +0.11% | 7.2만 |
|---|
| 2026.04.02 | ₩35,502 | ₩35,942 | ₩35,502 | ₩35,942 | +1.24% | 1만 |
|---|
| 2026.04.01 | ₩36,076 | ₩36,076 | ₩35,755 | ₩35,822 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩35,355 | ₩35,729 | ₩35,235 | ₩35,682 | +0.93% | 5.3만 |
|---|
| 2026.03.30 | ₩35,402 | ₩35,402 | ₩35,021 | ₩35,128 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩35,639 | ₩35,666 | ₩35,275 | ₩35,368 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩36,049 | ₩36,069 | ₩35,595 | ₩35,675 | -1.04% | 3.5만 |
|---|
| 2026.03.25 | ₩36,276 | ₩36,289 | ₩36,109 | ₩36,129 | -0.40% | 2.9만 |
|---|
| 2026.03.24 | ₩35,502 | ₩36,156 | ₩35,502 | ₩36,022 | +1.47% | 1.6만 |
|---|
| 2026.03.23 | ₩35,689 | ₩36,062 | ₩35,682 | ₩35,702 | +0.04% | 2.8만 |
|---|
| 2026.03.20 | ₩35,809 | ₩35,822 | ₩35,195 | ₩35,275 | -1.49% | 3.2만 |
|---|
| 2026.03.19 | ₩35,528 | ₩35,875 | ₩35,528 | ₩35,809 | +0.79% | 2만 |
|---|
| 2026.03.18 | ₩36,169 | ₩36,169 | ₩35,729 | ₩35,742 | -1.18% | 2.2만 |
|---|
| 2026.03.17 | ₩36,396 | ₩36,450 | ₩36,263 | ₩36,263 | -0.37% | 1.4만 |
|---|
| 2026.03.16 | ₩36,383 | ₩36,436 | ₩36,263 | ₩36,289 | -0.26% | 2.6만 |
|---|
| 2026.03.13 | ₩36,383 | ₩36,444 | ₩36,022 | ₩36,022 | -0.99% | 2.2만 |
|---|
| 2026.03.12 | ₩36,249 | ₩36,329 | ₩36,076 | ₩36,116 | -0.37% | 2.3만 |
|---|
| 2026.03.11 | ₩36,423 | ₩36,543 | ₩36,383 | ₩36,450 | +0.07% | 5.4만 |
|---|
| 2026.03.10 | ₩36,530 | ₩36,944 | ₩36,530 | ₩36,610 | +0.22% | 3.2만 |
|---|
| 2026.03.09 | ₩36,116 | ₩36,516 | ₩35,809 | ₩36,516 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩36,223 | ₩36,369 | ₩36,196 | ₩36,276 | +0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩37,064 | ₩37,064 | ₩36,516 | ₩36,770 | -0.79% | 1.1만 |
|---|
| 2026.03.04 | ₩37,090 | ₩37,398 | ₩37,090 | ₩37,344 | +0.68% | 1.7만 |
|---|
| 2026.03.03 | ₩37,077 | ₩37,384 | ₩36,835 | ₩37,216 | +0.37% | 5.6만 |
|---|
| 2026.03.02 | ₩37,344 | ₩37,825 | ₩37,344 | ₩37,731 | +1.04% | 1.8만 |
|---|
| 2026.02.27 | ₩37,598 | ₩37,598 | ₩37,384 | ₩37,528 | -0.18% | 2.1만 |
|---|
| 2026.02.26 | ₩37,985 | ₩37,985 | ₩37,384 | ₩37,546 | -1.16% | 2만 |
|---|
| 2026.02.25 | ₩37,758 | ₩37,838 | ₩37,638 | ₩37,793 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩37,371 | ₩37,625 | ₩37,371 | ₩37,611 | +0.64% | 4.2만 |
|---|
| 2026.02.23 | ₩37,384 | ₩37,411 | ₩37,224 | ₩37,357 | -0.07% | 1.6만 |
|---|
| 2026.02.20 | ₩37,144 | ₩37,438 | ₩37,090 | ₩37,438 | +0.79% | 4.5만 |
|---|
| 2026.02.19 | ₩37,277 | ₩37,331 | ₩37,064 | ₩37,144 | -0.36% | 3.7만 |
|---|
| 2026.02.18 | ₩37,384 | ₩37,531 | ₩37,224 | ₩37,291 | -0.25% | 3.7만 |
|---|
| 2026.02.17 | ₩37,371 | ₩37,438 | ₩37,184 | ₩37,384 | +0.04% | 2.7만 |
|---|
| 2026.02.13 | ₩37,197 | ₩37,478 | ₩37,184 | ₩37,344 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩37,745 | ₩37,838 | ₩37,237 | ₩37,237 | -1.34% | 3.3만 |
|---|
| 2026.02.11 | ₩37,411 | ₩37,504 | ₩37,227 | ₩37,424 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩37,171 | ₩37,197 | ₩37,064 | ₩37,064 | -0.29% | 2.7만 |
|---|
| 2026.02.09 | ₩36,863 | ₩37,144 | ₩36,850 | ₩37,131 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩36,463 | ₩36,863 | ₩36,463 | ₩36,863 | +1.10% | 5.3만 |
|---|
| 2026.02.05 | ₩35,755 | ₩36,089 | ₩35,755 | ₩35,969 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩35,956 | ₩35,956 | ₩35,608 | ₩35,875 | -0.22% | 3.9만 |
|---|
| 2026.02.03 | ₩35,662 | ₩35,669 | ₩35,315 | ₩35,608 | -0.15% | 2.6만 |
|---|
| 2026.02.02 | ₩35,168 | ₩35,448 | ₩35,088 | ₩35,435 | +0.76% | 2.2만 |
|---|
| 2026.01.30 | ₩34,928 | ₩35,048 | ₩34,781 | ₩35,048 | +0.34% | 1.5만 |
|---|
| 2026.01.29 | ₩34,821 | ₩34,901 | ₩34,687 | ₩34,901 | +0.23% | 3.7만 |
|---|
| 2026.01.28 | ₩34,928 | ₩34,966 | ₩34,714 | ₩34,714 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩34,474 | ₩34,834 | ₩34,474 | ₩34,807 | +0.97% | 2만 |
|---|
| 2026.01.26 | ₩34,527 | ₩34,539 | ₩34,420 | ₩34,467 | -0.17% | 5.7천 |
|---|
| 2026.01.23 | ₩34,393 | ₩34,407 | ₩34,300 | ₩34,391 | -0.01% | 23.6만 |
|---|
| 2026.01.22 | ₩34,580 | ₩34,634 | ₩34,460 | ₩34,500 | -0.23% | 8.1천 |
|---|
| 2026.01.21 | ₩34,340 | ₩34,527 | ₩34,327 | ₩34,484 | +0.42% | 6.8천 |
|---|
| 2026.01.20 | ₩34,514 | ₩34,594 | ₩34,207 | ₩34,247 | -0.77% | 2.8만 |
|---|
| 2026.01.16 | ₩34,901 | ₩34,901 | ₩34,714 | ₩34,807 | -0.27% | 2.5만 |
|---|
| 2026.01.15 | ₩34,714 | ₩34,754 | ₩34,634 | ₩34,647 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩34,487 | ₩34,487 | ₩34,253 | ₩34,474 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩34,474 | ₩34,474 | ₩34,407 | ₩34,460 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩34,247 | ₩34,434 | ₩34,101 | ₩34,420 | +0.51% | 4만 |
|---|
| 2026.01.09 | ₩34,193 | ₩34,300 | ₩34,193 | ₩34,233 | +0.12% | 8.4천 |
|---|
| 2026.01.08 | ₩33,980 | ₩34,126 | ₩33,980 | ₩34,113 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩34,380 | ₩34,380 | ₩34,020 | ₩34,020 | -1.05% | 5만 |
|---|
| 2026.01.06 | ₩34,086 | ₩34,300 | ₩33,953 | ₩34,233 | +0.43% | 4.3만 |
|---|
| 2026.01.05 | ₩33,953 | ₩34,100 | ₩33,953 | ₩34,046 | +0.28% | 1.9만 |
|---|
| 2026.01.02 | ₩33,886 | ₩34,020 | ₩33,859 | ₩34,006 | +0.35% | 1.2만 |
|---|
| 2025.12.31 | ₩33,873 | ₩33,873 | ₩33,766 | ₩33,766 | -0.32% | 2.5천 |
|---|
| 2025.12.30 | ₩34,086 | ₩34,100 | ₩34,046 | ₩34,073 | -0.04% | 5.7천 |
|---|
| 2025.12.29 | ₩34,273 | ₩34,273 | ₩34,086 | ₩34,086 | -0.55% | 2.5만 |
|---|
| 2025.12.26 | ₩34,126 | ₩34,180 | ₩34,086 | ₩34,153 | +0.08% | 1만 |
|---|
| 2025.12.24 | ₩33,993 | ₩34,166 | ₩33,993 | ₩34,140 | +0.43% | 4.1천 |
|---|
| 2025.12.23 | ₩33,833 | ₩34,006 | ₩33,833 | ₩33,993 | +0.47% | 1.9만 |
|---|
| 2025.12.22 | ₩33,993 | ₩33,993 | ₩33,761 | ₩33,873 | -0.35% | 2.4만 |
|---|
| 2025.12.19 | ₩33,672 | ₩33,786 | ₩33,672 | ₩33,713 | +0.12% | 2만 |
|---|
| 2025.12.18 | ₩33,966 | ₩33,966 | ₩33,552 | ₩33,632 | -0.98% | 5천 |
|---|
| 2025.12.17 | ₩33,966 | ₩33,966 | ₩33,566 | ₩33,606 | -1.06% | 2.6만 |
|---|
| 2025.12.16 | ₩33,793 | ₩33,833 | ₩33,699 | ₩33,793 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩34,046 | ₩34,046 | ₩33,913 | ₩34,006 | -0.12% | 1만 |
|---|
| 2025.12.12 | ₩34,300 | ₩34,300 | ₩33,926 | ₩33,990 | -0.90% | 2.9만 |
|---|
| 2025.12.11 | ₩34,313 | ₩34,580 | ₩34,233 | ₩34,580 | +0.78% | 29만 |
|---|
| 2025.12.10 | ₩34,060 | ₩34,407 | ₩33,980 | ₩34,367 | +0.90% | 2.6만 |
|---|
| 2025.12.09 | ₩34,180 | ₩34,247 | ₩34,046 | ₩34,060 | -0.35% | 2.5만 |
|---|
| 2025.12.08 | ₩34,420 | ₩34,420 | ₩34,100 | ₩34,153 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩34,180 | ₩34,207 | ₩34,140 | ₩34,166 | -0.04% | 1.9만 |
|---|
| 2025.12.04 | ₩34,006 | ₩34,113 | ₩33,993 | ₩34,046 | +0.12% | 7.2만 |
|---|
| 2025.12.03 | ₩33,966 | ₩34,020 | ₩33,815 | ₩34,004 | +0.11% | 2만 |
|---|
| 2025.12.02 | ₩33,899 | ₩33,899 | ₩33,739 | ₩33,831 | -0.20% | 2.6만 |
|---|
| 2025.12.01 | ₩34,060 | ₩34,060 | ₩33,913 | ₩33,913 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩34,113 | ₩34,193 | ₩34,100 | ₩34,170 | +0.17% | 7.1천 |
|---|
| 2025.11.26 | ₩33,873 | ₩34,086 | ₩33,746 | ₩33,980 | +0.32% | 3.1만 |
|---|
| 2025.11.25 | ₩33,325 | ₩33,686 | ₩33,219 | ₩33,654 | +0.99% | 3.6만 |
|---|
| 2025.11.24 | ₩32,898 | ₩33,165 | ₩32,898 | ₩33,125 | +0.69% | 2.1만 |
|---|
| 2025.11.21 | ₩32,538 | ₩32,898 | ₩32,471 | ₩32,715 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩33,125 | ₩33,205 | ₩32,449 | ₩32,449 | -2.04% | 1.2만 |
|---|
| 2025.11.19 | ₩32,725 | ₩32,885 | ₩32,618 | ₩32,759 | +0.11% | 3만 |
|---|
| 2025.11.18 | ₩32,671 | ₩32,818 | ₩32,578 | ₩32,668 | -0.01% | 6.2천 |
|---|
| 2025.11.17 | ₩32,992 | ₩32,992 | ₩32,578 | ₩32,671 | -0.97% | 1.1만 |
|---|
| 2025.11.14 | ₩32,938 | ₩33,085 | ₩32,684 | ₩32,911 | -0.08% | 2.8만 |
|---|
| 2025.11.13 | ₩33,379 | ₩33,379 | ₩32,938 | ₩32,960 | -1.26% | 4.6만 |
|---|
| 2025.11.12 | ₩33,499 | ₩33,526 | ₩33,459 | ₩33,467 | -0.10% | 9.1천 |
|---|
| 2025.11.11 | ₩33,219 | ₩33,312 | ₩33,152 | ₩33,272 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩32,952 | ₩33,178 | ₩32,925 | ₩33,160 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩32,818 | ₩32,870 | ₩32,604 | ₩32,870 | +0.16% | 4.2만 |
|---|
| 2025.11.06 | ₩32,791 | ₩32,871 | ₩32,725 | ₩32,858 | +0.20% | 9천 |
|---|
| 2025.11.05 | ₩32,551 | ₩32,952 | ₩32,551 | ₩32,878 | +1.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,524 | ₩32,524 | ₩32,391 | ₩32,482 | -0.13% | 3.2만 |
|---|
| 2025.11.03 | ₩32,761 | ₩32,761 | ₩32,564 | ₩32,640 | -0.37% | 1.2만 |
|---|
| 2025.10.31 | ₩33,032 | ₩33,045 | ₩32,831 | ₩32,986 | -0.14% | 6.1천 |
|---|
| 2025.10.30 | ₩33,312 | ₩33,352 | ₩33,165 | ₩33,165 | -0.44% | 1.6만 |
|---|
| 2025.10.29 | ₩33,312 | ₩33,419 | ₩33,192 | ₩33,305 | -0.02% | 4.9천 |
|---|
| 2025.10.28 | ₩33,579 | ₩33,579 | ₩33,299 | ₩33,324 | -0.76% | 1.5만 |
|---|
| 2025.10.27 | ₩33,339 | ₩33,475 | ₩33,312 | ₩33,475 | +0.41% | 5.4천 |
|---|
| 2025.10.24 | ₩33,285 | ₩33,352 | ₩33,264 | ₩33,264 | -0.06% | 7.3천 |
|---|
| 2025.10.23 | ₩33,085 | ₩33,165 | ₩32,978 | ₩33,092 | +0.02% | 8.5천 |
|---|
| 2025.10.22 | ₩33,365 | ₩33,365 | ₩32,938 | ₩32,993 | -1.12% | 1.3만 |
|---|
| 2025.10.21 | ₩33,392 | ₩33,392 | ₩33,165 | ₩33,203 | -0.57% | 2.2만 |
|---|
| 2025.10.20 | ₩33,252 | ₩33,339 | ₩33,219 | ₩33,336 | +0.25% | 2.2만 |
|---|
| 2025.10.17 | ₩32,911 | ₩33,085 | ₩32,898 | ₩33,085 | +0.53% | 7.7천 |
|---|
| 2025.10.16 | ₩33,205 | ₩33,285 | ₩32,831 | ₩32,937 | -0.81% | 2.5만 |
|---|
| 2025.10.15 | ₩33,232 | ₩33,472 | ₩33,162 | ₩33,162 | -0.21% | 6.1천 |
|---|
| 2025.10.14 | ₩32,738 | ₩33,205 | ₩32,738 | ₩33,073 | +1.02% | 1만 |
|---|
| 2025.10.13 | ₩32,778 | ₩33,005 | ₩32,778 | ₩32,958 | +0.55% | 8천 |
|---|
| 2025.10.10 | ₩33,205 | ₩33,205 | ₩32,353 | ₩32,353 | -2.57% | 2.1만 |
|---|