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 | ₩38,728 | ₩38,822 | ₩38,728 | ₩38,822 | +0.24% | 5.3천 |
| 2026.10.08 | ₩38,715 | ₩38,795 | ₩38,568 | ₩38,728 | +0.03% | 6.5만 |
| 2026.10.07 | ₩38,889 | ₩38,889 | ₩38,688 | ₩38,768 | -0.31% | 1.8만 |
| 2026.10.06 | ₩38,728 | ₩39,049 | ₩38,728 | ₩39,035 | +0.79% | 2.3만 |
| 2026.10.05 | ₩38,475 | ₩38,595 | ₩38,320 | ₩38,568 | +0.24% | 2만 |
| 2026.10.02 | ₩38,528 | ₩38,528 | ₩38,401 | ₩38,515 | -0.03% | 1.7만 |
| 2026.10.01 | ₩37,954 | ₩38,141 | ₩37,780 | ₩38,138 | +0.49% | 1만 |
| 2026.09.30 | ₩38,261 | ₩38,261 | ₩37,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,981 |
| -0.73% |
| 1.6만 |
| 2026.09.29 | ₩38,488 | ₩38,488 | ₩38,274 | ₩38,381 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩38,448 | ₩38,557 | ₩38,328 | ₩38,372 | -0.20% | 2만 |
|---|
| 2026.09.25 | ₩38,541 | ₩38,608 | ₩38,435 | ₩38,568 | +0.07% | 1.8만 |
|---|
| 2026.09.24 | ₩38,461 | ₩38,595 | ₩38,391 | ₩38,395 | -0.17% | 1.7만 |
|---|
| 2026.09.23 | ₩38,795 | ₩38,835 | ₩38,541 | ₩38,555 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩38,969 | ₩38,969 | ₩38,755 | ₩38,862 | -0.27% | 4.1만 |
|---|
| 2026.09.21 | ₩38,862 | ₩38,955 | ₩38,675 | ₩38,909 | +0.12% | 2.9만 |
|---|
| 2026.09.18 | ₩38,568 | ₩38,688 | ₩38,535 | ₩38,671 | +0.27% | 2.9만 |
|---|
| 2026.09.17 | ₩38,715 | ₩38,715 | ₩38,515 | ₩38,515 | -0.52% | 3만 |
|---|
| 2026.09.16 | ₩38,435 | ₩38,688 | ₩38,154 | ₩38,357 | -0.20% | 2.3만 |
|---|
| 2026.09.15 | ₩38,969 | ₩38,969 | ₩38,461 | ₩38,515 | -1.16% | 1.4만 |
|---|
| 2026.09.14 | ₩39,209 | ₩39,209 | ₩38,688 | ₩38,706 | -1.28% | 5만 |
|---|
| 2026.09.11 | ₩39,262 | ₩39,329 | ₩39,196 | ₩39,236 | -0.07% | 1.3만 |
|---|
| 2026.09.10 | ₩39,022 | ₩39,022 | ₩38,875 | ₩38,875 | -0.38% | 2.5만 |
|---|
| 2026.09.09 | ₩39,102 | ₩39,102 | ₩38,929 | ₩38,983 | -0.30% | 4.1만 |
|---|
| 2026.09.08 | ₩39,276 | ₩39,356 | ₩39,216 | ₩39,216 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩39,329 | ₩39,329 | ₩39,169 | ₩39,222 | -0.27% | 5.2만 |
|---|
| 2026.09.03 | ₩39,089 | ₩39,356 | ₩38,945 | ₩39,262 | +0.44% | 3.7만 |
|---|
| 2026.09.02 | ₩38,995 | ₩39,196 | ₩38,995 | ₩39,133 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩39,169 | ₩39,169 | ₩39,013 | ₩39,115 | -0.14% | 5.1만 |
|---|
| 2026.08.31 | ₩39,075 | ₩39,169 | ₩39,042 | ₩39,142 | +0.17% | 8.8만 |
|---|
| 2026.08.28 | ₩39,596 | ₩39,596 | ₩39,169 | ₩39,228 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩39,770 | ₩39,770 | ₩39,241 | ₩39,290 | -1.21% | 5.8만 |
|---|
| 2026.08.26 | ₩39,623 | ₩39,623 | ₩39,463 | ₩39,556 | -0.17% | 1만 |
|---|
| 2026.08.25 | ₩39,756 | ₩39,756 | ₩39,356 | ₩39,395 | -0.91% | 9.1만 |
|---|
| 2026.08.24 | ₩39,249 | ₩39,396 | ₩39,209 | ₩39,369 | +0.31% | 2.2만 |
|---|
| 2026.08.21 | ₩39,142 | ₩39,481 | ₩39,142 | ₩39,354 | +0.54% | 2.2만 |
|---|
| 2026.08.20 | ₩39,783 | ₩39,783 | ₩39,202 | ₩39,202 | -1.46% | 1.6만 |
|---|
| 2026.08.19 | ₩39,716 | ₩39,890 | ₩39,621 | ₩39,621 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩39,970 | ₩39,970 | ₩39,756 | ₩39,760 | -0.52% | 2.5만 |
|---|
| 2026.08.17 | ₩40,103 | ₩40,184 | ₩40,003 | ₩40,009 | -0.24% | 3.4만 |
|---|
| 2026.08.14 | ₩39,930 | ₩40,037 | ₩39,916 | ₩40,021 | +0.23% | 2만 |
|---|
| 2026.08.13 | ₩40,264 | ₩40,264 | ₩40,063 | ₩40,063 | -0.50% | 2.5만 |
|---|
| 2026.08.12 | ₩40,357 | ₩40,357 | ₩40,237 | ₩40,277 | -0.20% | 3만 |
|---|
| 2026.08.11 | ₩40,290 | ₩40,290 | ₩40,077 | ₩40,131 | -0.39% | 10만 |
|---|
| 2026.08.10 | ₩40,464 | ₩40,464 | ₩40,050 | ₩40,105 | -0.89% | 2.3만 |
|---|
| 2026.08.07 | ₩40,155 | ₩40,304 | ₩40,155 | ₩40,216 | +0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩40,143 | ₩40,221 | ₩39,970 | ₩39,993 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩39,916 | ₩40,037 | ₩39,810 | ₩39,863 | -0.13% | 15.8만 |
|---|
| 2026.08.04 | ₩39,356 | ₩39,876 | ₩39,197 | ₩39,792 | +1.11% | 3.5만 |
|---|
| 2026.08.03 | ₩39,249 | ₩39,249 | ₩38,982 | ₩39,182 | -0.17% | 2.6만 |
|---|
| 2026.07.31 | ₩39,102 | ₩39,102 | ₩38,763 | ₩39,062 | -0.10% | 1.6만 |
|---|
| 2026.07.30 | ₩39,222 | ₩39,222 | ₩38,735 | ₩38,995 | -0.58% | 3만 |
|---|
| 2026.07.29 | ₩39,222 | ₩39,222 | ₩38,607 | ₩38,607 | -1.57% | 3.1만 |
|---|
| 2026.07.28 | ₩39,010 | ₩39,169 | ₩38,929 | ₩39,022 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩39,222 | ₩39,222 | ₩38,915 | ₩39,102 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩38,528 | ₩39,129 | ₩38,528 | ₩39,049 | +1.35% | 2.4만 |
|---|
| 2026.07.23 | ₩38,942 | ₩38,995 | ₩38,808 | ₩38,915 | -0.07% | 2.6만 |
|---|
| 2026.07.22 | ₩38,902 | ₩39,062 | ₩38,855 | ₩38,982 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩38,969 | ₩38,969 | ₩38,622 | ₩38,849 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩39,156 | ₩39,156 | ₩38,541 | ₩38,568 | -1.50% | 4.3만 |
|---|
| 2026.07.17 | ₩38,728 | ₩38,969 | ₩38,702 | ₩38,715 | -0.03% | 2.6만 |
|---|
| 2026.07.16 | ₩38,568 | ₩38,915 | ₩38,568 | ₩38,862 | +0.76% | 2만 |
|---|
| 2026.07.15 | ₩38,929 | ₩39,022 | ₩38,635 | ₩38,768 | -0.41% | 7.4만 |
|---|
| 2026.07.14 | ₩38,995 | ₩39,035 | ₩38,808 | ₩38,835 | -0.41% | 1.6만 |
|---|
| 2026.07.13 | ₩39,022 | ₩39,022 | ₩38,768 | ₩38,822 | -0.51% | 1.5만 |
|---|
| 2026.07.10 | ₩38,915 | ₩39,022 | ₩38,862 | ₩38,995 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩39,009 | ₩39,009 | ₩38,808 | ₩38,875 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩38,662 | ₩38,822 | ₩38,648 | ₩38,682 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩39,115 | ₩39,115 | ₩38,688 | ₩38,782 | -0.85% | 3.1만 |
|---|
| 2026.07.06 | ₩38,942 | ₩38,942 | ₩38,755 | ₩38,795 | -0.38% | 2.4만 |
|---|
| 2026.07.02 | ₩38,755 | ₩38,929 | ₩38,448 | ₩38,647 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩38,662 | ₩38,889 | ₩38,622 | ₩38,688 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩39,176 | ₩39,249 | ₩39,142 | ₩39,142 | -0.09% | 2.7만 |
|---|
| 2026.06.29 | ₩38,782 | ₩39,102 | ₩38,682 | ₩39,102 | +0.83% | 2.9만 |
|---|
| 2026.06.26 | ₩38,568 | ₩38,687 | ₩38,515 | ₩38,662 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩38,768 | ₩39,082 | ₩38,722 | ₩38,889 | +0.31% | 22.1만 |
|---|
| 2026.06.24 | ₩38,555 | ₩38,795 | ₩38,461 | ₩38,555 | 0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩38,381 | ₩38,515 | ₩38,355 | ₩38,408 | +0.07% | 1.7만 |
|---|
| 2026.06.22 | ₩38,568 | ₩38,768 | ₩38,543 | ₩38,728 | +0.42% | 1.6만 |
|---|
| 2026.06.18 | ₩38,728 | ₩38,728 | ₩38,368 | ₩38,395 | -0.86% | 2.3만 |
|---|
| 2026.06.17 | ₩38,688 | ₩38,688 | ₩38,021 | ₩38,101 | -1.52% | 4.7만 |
|---|
| 2026.06.16 | ₩38,648 | ₩38,648 | ₩38,341 | ₩38,355 | -0.76% | 2.2만 |
|---|
| 2026.06.15 | ₩38,808 | ₩38,808 | ₩38,568 | ₩38,568 | -0.62% | 1.8만 |
|---|
| 2026.06.12 | ₩38,448 | ₩38,448 | ₩38,205 | ₩38,421 | -0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩37,954 | ₩38,248 | ₩37,780 | ₩38,114 | +0.42% | 2.3만 |
|---|
| 2026.06.10 | ₩38,101 | ₩38,101 | ₩37,634 | ₩37,634 | -1.23% | 1만 |
|---|
| 2026.06.09 | ₩38,288 | ₩38,288 | ₩37,514 | ₩38,034 | -0.66% | 9.7천 |
|---|
| 2026.06.08 | ₩38,355 | ₩38,355 | ₩37,967 | ₩38,007 | -0.90% | 3.8만 |
|---|
| 2026.06.05 | ₩38,461 | ₩38,461 | ₩37,994 | ₩37,994 | -1.21% | 1.4만 |
|---|
| 2026.06.04 | ₩38,688 | ₩38,688 | ₩38,328 | ₩38,568 | -0.31% | 3.1만 |
|---|
| 2026.06.03 | ₩38,929 | ₩39,095 | ₩38,889 | ₩38,889 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩38,581 | ₩38,782 | ₩38,381 | ₩38,782 | +0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩38,101 | ₩38,101 | ₩38,007 | ₩38,021 | -0.21% | 1.6만 |
|---|
| 2026.05.29 | ₩38,742 | ₩38,742 | ₩38,154 | ₩38,368 | -0.96% | 3.4만 |
|---|
| 2026.05.28 | ₩38,622 | ₩38,622 | ₩38,368 | ₩38,448 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩38,822 | ₩38,875 | ₩38,475 | ₩38,475 | -0.89% | 5.2만 |
|---|
| 2026.05.26 | ₩38,942 | ₩38,955 | ₩38,635 | ₩38,662 | -0.72% | 4.3만 |
|---|
| 2026.05.22 | ₩38,408 | ₩38,595 | ₩38,408 | ₩38,528 | +0.31% | 2.8만 |
|---|
| 2026.05.21 | ₩38,208 | ₩38,288 | ₩38,088 | ₩38,248 | +0.10% | 10.1만 |
|---|
| 2026.05.20 | ₩38,274 | ₩38,387 | ₩38,234 | ₩38,328 | +0.14% | 2.1만 |
|---|
| 2026.05.19 | ₩38,368 | ₩38,421 | ₩38,154 | ₩38,288 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩38,782 | ₩38,782 | ₩38,208 | ₩38,389 | -1.01% | 2.5만 |
|---|
| 2026.05.15 | ₩38,742 | ₩38,808 | ₩38,541 | ₩38,541 | -0.52% | 17.4만 |
|---|
| 2026.05.14 | ₩38,995 | ₩39,089 | ₩38,969 | ₩39,073 | +0.20% | 1만 |
|---|
| 2026.05.13 | ₩38,381 | ₩38,875 | ₩38,381 | ₩38,806 | +1.11% | 3.4만 |
|---|
| 2026.05.12 | ₩38,622 | ₩38,662 | ₩38,288 | ₩38,608 | -0.03% | 3.4만 |
|---|
| 2026.05.11 | ₩38,395 | ₩38,635 | ₩38,395 | ₩38,587 | +0.50% | 4.4만 |
|---|
| 2026.05.08 | ₩38,421 | ₩38,475 | ₩38,165 | ₩38,165 | -0.67% | 2.8만 |
|---|
| 2026.05.07 | ₩38,395 | ₩38,395 | ₩38,101 | ₩38,181 | -0.56% | 5.3만 |
|---|
| 2026.05.06 | ₩38,955 | ₩38,955 | ₩38,702 | ₩38,873 | -0.21% | 3.3만 |
|---|
| 2026.05.05 | ₩38,461 | ₩38,608 | ₩38,328 | ₩38,504 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩38,328 | ₩38,528 | ₩38,221 | ₩38,282 | -0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩38,915 | ₩38,915 | ₩38,481 | ₩38,481 | -1.11% | 1.6만 |
|---|
| 2026.04.30 | ₩37,994 | ₩38,688 | ₩37,994 | ₩38,688 | +1.83% | 4.9만 |
|---|
| 2026.04.29 | ₩38,007 | ₩38,007 | ₩37,714 | ₩37,830 | -0.47% | 2.7만 |
|---|
| 2026.04.28 | ₩37,914 | ₩37,954 | ₩37,827 | ₩37,887 | -0.07% | 5.6만 |
|---|
| 2026.04.27 | ₩38,368 | ₩38,381 | ₩38,100 | ₩38,100 | -0.70% | 1.9만 |
|---|
| 2026.04.24 | ₩38,662 | ₩38,662 | ₩38,341 | ₩38,353 | -0.80% | 10.4만 |
|---|
| 2026.04.23 | ₩38,221 | ₩38,702 | ₩38,221 | ₩38,525 | +0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩38,181 | ₩38,181 | ₩37,967 | ₩38,074 | -0.28% | 2.9만 |
|---|
| 2026.04.21 | ₩38,088 | ₩38,128 | ₩37,754 | ₩37,834 | -0.67% | 2.6만 |
|---|
| 2026.04.20 | ₩38,074 | ₩38,168 | ₩37,967 | ₩38,061 | -0.04% | 3.7만 |
|---|
| 2026.04.17 | ₩37,807 | ₩38,114 | ₩37,767 | ₩38,034 | +0.60% | 2.6만 |
|---|
| 2026.04.16 | ₩37,607 | ₩37,634 | ₩37,487 | ₩37,634 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩37,460 | ₩37,580 | ₩37,380 | ₩37,580 | +0.32% | 2.9만 |
|---|
| 2026.04.14 | ₩37,295 | ₩37,540 | ₩37,295 | ₩37,540 | +0.66% | 3.4만 |
|---|
| 2026.04.13 | ₩37,447 | ₩37,473 | ₩37,153 | ₩37,473 | +0.07% | 9.4천 |
|---|
| 2026.04.10 | ₩37,487 | ₩37,487 | ₩37,287 | ₩37,313 | -0.46% | 2.1만 |
|---|
| 2026.04.09 | ₩37,300 | ₩37,540 | ₩37,220 | ₩37,393 | +0.25% | 4.4만 |
|---|
| 2026.04.08 | ₩36,893 | ₩37,153 | ₩36,806 | ₩37,153 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩36,085 | ₩36,138 | ₩35,871 | ₩36,138 | +0.15% | 18.5만 |
|---|
| 2026.04.06 | ₩36,045 | ₩36,085 | ₩35,925 | ₩36,085 | +0.11% | 7.2만 |
|---|
| 2026.04.02 | ₩35,498 | ₩35,938 | ₩35,498 | ₩35,938 | +1.24% | 1만 |
|---|
| 2026.04.01 | ₩36,072 | ₩36,072 | ₩35,751 | ₩35,818 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩35,351 | ₩35,725 | ₩35,231 | ₩35,678 | +0.93% | 5.3만 |
|---|
| 2026.03.30 | ₩35,398 | ₩35,398 | ₩35,017 | ₩35,124 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩35,635 | ₩35,662 | ₩35,271 | ₩35,364 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩36,045 | ₩36,065 | ₩35,591 | ₩35,671 | -1.04% | 3.5만 |
|---|
| 2026.03.25 | ₩36,272 | ₩36,285 | ₩36,105 | ₩36,125 | -0.40% | 2.9만 |
|---|
| 2026.03.24 | ₩35,498 | ₩36,152 | ₩35,498 | ₩36,018 | +1.47% | 1.6만 |
|---|
| 2026.03.23 | ₩35,685 | ₩36,058 | ₩35,678 | ₩35,698 | +0.04% | 2.8만 |
|---|
| 2026.03.20 | ₩35,805 | ₩35,818 | ₩35,191 | ₩35,271 | -1.49% | 3.2만 |
|---|
| 2026.03.19 | ₩35,524 | ₩35,871 | ₩35,524 | ₩35,805 | +0.79% | 2만 |
|---|
| 2026.03.18 | ₩36,165 | ₩36,165 | ₩35,725 | ₩35,738 | -1.18% | 2.2만 |
|---|
| 2026.03.17 | ₩36,392 | ₩36,445 | ₩36,259 | ₩36,259 | -0.37% | 1.4만 |
|---|
| 2026.03.16 | ₩36,379 | ₩36,432 | ₩36,259 | ₩36,285 | -0.26% | 2.6만 |
|---|
| 2026.03.13 | ₩36,379 | ₩36,440 | ₩36,018 | ₩36,018 | -0.99% | 2.2만 |
|---|
| 2026.03.12 | ₩36,245 | ₩36,325 | ₩36,072 | ₩36,112 | -0.37% | 2.3만 |
|---|
| 2026.03.11 | ₩36,419 | ₩36,539 | ₩36,379 | ₩36,445 | +0.07% | 5.4만 |
|---|
| 2026.03.10 | ₩36,526 | ₩36,939 | ₩36,526 | ₩36,606 | +0.22% | 3.2만 |
|---|
| 2026.03.09 | ₩36,112 | ₩36,512 | ₩35,805 | ₩36,512 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩36,219 | ₩36,365 | ₩36,192 | ₩36,272 | +0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩37,060 | ₩37,060 | ₩36,512 | ₩36,766 | -0.79% | 1.1만 |
|---|
| 2026.03.04 | ₩37,086 | ₩37,393 | ₩37,086 | ₩37,340 | +0.68% | 1.7만 |
|---|
| 2026.03.03 | ₩37,073 | ₩37,380 | ₩36,831 | ₩37,212 | +0.37% | 5.6만 |
|---|
| 2026.03.02 | ₩37,340 | ₩37,821 | ₩37,340 | ₩37,727 | +1.04% | 1.8만 |
|---|
| 2026.02.27 | ₩37,594 | ₩37,594 | ₩37,380 | ₩37,524 | -0.18% | 2.1만 |
|---|
| 2026.02.26 | ₩37,981 | ₩37,981 | ₩37,380 | ₩37,542 | -1.16% | 2만 |
|---|
| 2026.02.25 | ₩37,754 | ₩37,834 | ₩37,634 | ₩37,789 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩37,367 | ₩37,620 | ₩37,367 | ₩37,607 | +0.64% | 4.2만 |
|---|
| 2026.02.23 | ₩37,380 | ₩37,407 | ₩37,220 | ₩37,353 | -0.07% | 1.6만 |
|---|
| 2026.02.20 | ₩37,140 | ₩37,433 | ₩37,086 | ₩37,433 | +0.79% | 4.5만 |
|---|
| 2026.02.19 | ₩37,273 | ₩37,327 | ₩37,060 | ₩37,140 | -0.36% | 3.7만 |
|---|
| 2026.02.18 | ₩37,380 | ₩37,527 | ₩37,220 | ₩37,287 | -0.25% | 3.7만 |
|---|
| 2026.02.17 | ₩37,367 | ₩37,433 | ₩37,180 | ₩37,380 | +0.04% | 2.7만 |
|---|
| 2026.02.13 | ₩37,193 | ₩37,473 | ₩37,180 | ₩37,340 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩37,740 | ₩37,834 | ₩37,233 | ₩37,233 | -1.34% | 3.3만 |
|---|
| 2026.02.11 | ₩37,407 | ₩37,500 | ₩37,222 | ₩37,420 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩37,166 | ₩37,193 | ₩37,060 | ₩37,060 | -0.29% | 2.7만 |
|---|
| 2026.02.09 | ₩36,859 | ₩37,140 | ₩36,846 | ₩37,126 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩36,459 | ₩36,859 | ₩36,459 | ₩36,859 | +1.10% | 5.3만 |
|---|
| 2026.02.05 | ₩35,751 | ₩36,085 | ₩35,751 | ₩35,965 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩35,952 | ₩35,952 | ₩35,604 | ₩35,871 | -0.22% | 3.9만 |
|---|
| 2026.02.03 | ₩35,658 | ₩35,665 | ₩35,311 | ₩35,604 | -0.15% | 2.6만 |
|---|
| 2026.02.02 | ₩35,164 | ₩35,444 | ₩35,084 | ₩35,431 | +0.76% | 2.2만 |
|---|
| 2026.01.30 | ₩34,924 | ₩35,044 | ₩34,777 | ₩35,044 | +0.34% | 1.5만 |
|---|
| 2026.01.29 | ₩34,817 | ₩34,897 | ₩34,683 | ₩34,897 | +0.23% | 3.7만 |
|---|
| 2026.01.28 | ₩34,924 | ₩34,962 | ₩34,710 | ₩34,710 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩34,470 | ₩34,830 | ₩34,470 | ₩34,803 | +0.97% | 2만 |
|---|
| 2026.01.26 | ₩34,523 | ₩34,535 | ₩34,416 | ₩34,463 | -0.17% | 5.7천 |
|---|
| 2026.01.23 | ₩34,390 | ₩34,403 | ₩34,296 | ₩34,387 | -0.01% | 23.6만 |
|---|
| 2026.01.22 | ₩34,576 | ₩34,630 | ₩34,456 | ₩34,496 | -0.23% | 8.1천 |
|---|
| 2026.01.21 | ₩34,336 | ₩34,523 | ₩34,323 | ₩34,480 | +0.42% | 6.8천 |
|---|
| 2026.01.20 | ₩34,510 | ₩34,590 | ₩34,203 | ₩34,243 | -0.77% | 2.8만 |
|---|
| 2026.01.16 | ₩34,897 | ₩34,897 | ₩34,710 | ₩34,803 | -0.27% | 2.5만 |
|---|
| 2026.01.15 | ₩34,710 | ₩34,750 | ₩34,630 | ₩34,643 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩34,483 | ₩34,483 | ₩34,249 | ₩34,470 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩34,470 | ₩34,470 | ₩34,403 | ₩34,456 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩34,243 | ₩34,430 | ₩34,097 | ₩34,416 | +0.51% | 4만 |
|---|
| 2026.01.09 | ₩34,189 | ₩34,296 | ₩34,189 | ₩34,229 | +0.12% | 8.4천 |
|---|
| 2026.01.08 | ₩33,976 | ₩34,123 | ₩33,976 | ₩34,109 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩34,376 | ₩34,376 | ₩34,016 | ₩34,016 | -1.05% | 5만 |
|---|
| 2026.01.06 | ₩34,083 | ₩34,296 | ₩33,949 | ₩34,229 | +0.43% | 4.3만 |
|---|
| 2026.01.05 | ₩33,949 | ₩34,096 | ₩33,949 | ₩34,043 | +0.28% | 1.9만 |
|---|
| 2026.01.02 | ₩33,882 | ₩34,016 | ₩33,856 | ₩34,002 | +0.35% | 1.2만 |
|---|
| 2025.12.31 | ₩33,869 | ₩33,869 | ₩33,762 | ₩33,762 | -0.32% | 2.5천 |
|---|
| 2025.12.30 | ₩34,083 | ₩34,096 | ₩34,043 | ₩34,069 | -0.04% | 5.7천 |
|---|
| 2025.12.29 | ₩34,269 | ₩34,269 | ₩34,083 | ₩34,083 | -0.55% | 2.5만 |
|---|
| 2025.12.26 | ₩34,123 | ₩34,176 | ₩34,083 | ₩34,149 | +0.08% | 1만 |
|---|
| 2025.12.24 | ₩33,989 | ₩34,163 | ₩33,989 | ₩34,136 | +0.43% | 4.1천 |
|---|
| 2025.12.23 | ₩33,829 | ₩34,002 | ₩33,829 | ₩33,989 | +0.47% | 1.9만 |
|---|
| 2025.12.22 | ₩33,989 | ₩33,989 | ₩33,757 | ₩33,869 | -0.35% | 2.4만 |
|---|
| 2025.12.19 | ₩33,669 | ₩33,782 | ₩33,669 | ₩33,709 | +0.12% | 2만 |
|---|
| 2025.12.18 | ₩33,962 | ₩33,962 | ₩33,549 | ₩33,629 | -0.98% | 5천 |
|---|
| 2025.12.17 | ₩33,962 | ₩33,962 | ₩33,562 | ₩33,602 | -1.06% | 2.6만 |
|---|
| 2025.12.16 | ₩33,789 | ₩33,829 | ₩33,695 | ₩33,789 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩34,043 | ₩34,043 | ₩33,909 | ₩34,002 | -0.12% | 1만 |
|---|
| 2025.12.12 | ₩34,296 | ₩34,296 | ₩33,922 | ₩33,986 | -0.90% | 2.9만 |
|---|
| 2025.12.11 | ₩34,310 | ₩34,576 | ₩34,229 | ₩34,576 | +0.78% | 29만 |
|---|
| 2025.12.10 | ₩34,056 | ₩34,403 | ₩33,976 | ₩34,363 | +0.90% | 2.6만 |
|---|
| 2025.12.09 | ₩34,176 | ₩34,243 | ₩34,043 | ₩34,056 | -0.35% | 2.5만 |
|---|
| 2025.12.08 | ₩34,416 | ₩34,416 | ₩34,096 | ₩34,149 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩34,176 | ₩34,203 | ₩34,136 | ₩34,163 | -0.04% | 1.9만 |
|---|
| 2025.12.04 | ₩34,002 | ₩34,109 | ₩33,989 | ₩34,043 | +0.12% | 7.2만 |
|---|
| 2025.12.03 | ₩33,962 | ₩34,016 | ₩33,812 | ₩34,000 | +0.11% | 2만 |
|---|
| 2025.12.02 | ₩33,896 | ₩33,896 | ₩33,735 | ₩33,828 | -0.20% | 2.6만 |
|---|
| 2025.12.01 | ₩34,056 | ₩34,056 | ₩33,909 | ₩33,909 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩34,109 | ₩34,189 | ₩34,096 | ₩34,167 | +0.17% | 7.1천 |
|---|
| 2025.11.26 | ₩33,869 | ₩34,083 | ₩33,742 | ₩33,976 | +0.32% | 3.1만 |
|---|
| 2025.11.25 | ₩33,322 | ₩33,682 | ₩33,215 | ₩33,650 | +0.99% | 3.6만 |
|---|
| 2025.11.24 | ₩32,894 | ₩33,161 | ₩32,894 | ₩33,121 | +0.69% | 2.1만 |
|---|
| 2025.11.21 | ₩32,534 | ₩32,894 | ₩32,467 | ₩32,712 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩33,121 | ₩33,201 | ₩32,446 | ₩32,446 | -2.04% | 1.2만 |
|---|
| 2025.11.19 | ₩32,721 | ₩32,881 | ₩32,614 | ₩32,756 | +0.11% | 3만 |
|---|
| 2025.11.18 | ₩32,667 | ₩32,814 | ₩32,574 | ₩32,665 | -0.01% | 6.2천 |
|---|
| 2025.11.17 | ₩32,988 | ₩32,988 | ₩32,574 | ₩32,667 | -0.97% | 1.1만 |
|---|
| 2025.11.14 | ₩32,934 | ₩33,081 | ₩32,681 | ₩32,908 | -0.08% | 2.8만 |
|---|
| 2025.11.13 | ₩33,375 | ₩33,375 | ₩32,934 | ₩32,956 | -1.26% | 4.6만 |
|---|
| 2025.11.12 | ₩33,495 | ₩33,522 | ₩33,455 | ₩33,463 | -0.10% | 9.1천 |
|---|
| 2025.11.11 | ₩33,215 | ₩33,308 | ₩33,148 | ₩33,268 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩32,948 | ₩33,175 | ₩32,921 | ₩33,156 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩32,814 | ₩32,866 | ₩32,601 | ₩32,866 | +0.16% | 4.2만 |
|---|
| 2025.11.06 | ₩32,788 | ₩32,868 | ₩32,721 | ₩32,854 | +0.20% | 9천 |
|---|
| 2025.11.05 | ₩32,547 | ₩32,948 | ₩32,547 | ₩32,874 | +1.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,521 | ₩32,521 | ₩32,387 | ₩32,478 | -0.13% | 3.2만 |
|---|
| 2025.11.03 | ₩32,757 | ₩32,757 | ₩32,561 | ₩32,637 | -0.37% | 1.2만 |
|---|
| 2025.10.31 | ₩33,028 | ₩33,041 | ₩32,828 | ₩32,983 | -0.14% | 6.1천 |
|---|
| 2025.10.30 | ₩33,308 | ₩33,348 | ₩33,161 | ₩33,161 | -0.44% | 1.6만 |
|---|
| 2025.10.29 | ₩33,308 | ₩33,415 | ₩33,188 | ₩33,302 | -0.02% | 4.9천 |
|---|
| 2025.10.28 | ₩33,575 | ₩33,575 | ₩33,295 | ₩33,320 | -0.76% | 1.5만 |
|---|
| 2025.10.27 | ₩33,335 | ₩33,471 | ₩33,308 | ₩33,471 | +0.41% | 5.4천 |
|---|
| 2025.10.24 | ₩33,282 | ₩33,348 | ₩33,260 | ₩33,260 | -0.06% | 7.3천 |
|---|
| 2025.10.23 | ₩33,081 | ₩33,161 | ₩32,975 | ₩33,088 | +0.02% | 8.5천 |
|---|
| 2025.10.22 | ₩33,362 | ₩33,362 | ₩32,934 | ₩32,989 | -1.12% | 1.3만 |
|---|
| 2025.10.21 | ₩33,388 | ₩33,388 | ₩33,161 | ₩33,199 | -0.57% | 2.2만 |
|---|
| 2025.10.20 | ₩33,248 | ₩33,335 | ₩33,215 | ₩33,332 | +0.25% | 2.2만 |
|---|
| 2025.10.17 | ₩32,908 | ₩33,081 | ₩32,894 | ₩33,081 | +0.53% | 7.7천 |
|---|
| 2025.10.16 | ₩33,201 | ₩33,282 | ₩32,828 | ₩32,933 | -0.81% | 2.5만 |
|---|
| 2025.10.15 | ₩33,228 | ₩33,468 | ₩33,159 | ₩33,159 | -0.21% | 6.1천 |
|---|
| 2025.10.14 | ₩32,734 | ₩33,201 | ₩32,734 | ₩33,069 | +1.02% | 1만 |
|---|
| 2025.10.13 | ₩32,774 | ₩33,001 | ₩32,774 | ₩32,954 | +0.55% | 8천 |
|---|
| 2025.10.10 | ₩33,201 | ₩33,201 | ₩32,350 | ₩32,350 | -2.57% | 2.1만 |
|---|