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 | ₩38,724 | ₩38,817 | ₩38,724 | ₩38,817 | +0.24% | 5.3천 |
| 2026.10.08 | ₩38,710 | ₩38,790 | ₩38,564 | ₩38,724 | +0.03% | 6.5만 |
| 2026.10.07 | ₩38,884 | ₩38,884 | ₩38,684 | ₩38,764 | -0.31% | 1.8만 |
| 2026.10.06 | ₩38,724 | ₩39,044 | ₩38,724 | ₩39,031 | +0.79% | 2.3만 |
| 2026.10.05 | ₩38,470 | ₩38,590 | ₩38,315 | ₩38,564 | +0.24% | 2만 |
| 2026.10.02 | ₩38,523 | ₩38,523 | ₩38,397 | ₩38,510 | -0.03% | 1.7만 |
| 2026.10.01 | ₩37,950 | ₩38,136 | ₩37,776 | ₩38,134 | +0.49% | 1만 |
| 2026.09.30 | ₩38,257 | ₩38,257 | ₩37,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,976 |
| -0.73% |
| 1.6만 |
| 2026.09.29 | ₩38,483 | ₩38,483 | ₩38,270 | ₩38,377 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩38,443 | ₩38,553 | ₩38,323 | ₩38,367 | -0.20% | 2만 |
|---|
| 2026.09.25 | ₩38,537 | ₩38,604 | ₩38,430 | ₩38,564 | +0.07% | 1.8만 |
|---|
| 2026.09.24 | ₩38,457 | ₩38,590 | ₩38,386 | ₩38,390 | -0.17% | 1.7만 |
|---|
| 2026.09.23 | ₩38,790 | ₩38,830 | ₩38,537 | ₩38,550 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩38,964 | ₩38,964 | ₩38,750 | ₩38,857 | -0.27% | 4.1만 |
|---|
| 2026.09.21 | ₩38,857 | ₩38,951 | ₩38,670 | ₩38,904 | +0.12% | 2.9만 |
|---|
| 2026.09.18 | ₩38,564 | ₩38,684 | ₩38,530 | ₩38,666 | +0.27% | 2.9만 |
|---|
| 2026.09.17 | ₩38,710 | ₩38,710 | ₩38,510 | ₩38,510 | -0.52% | 3만 |
|---|
| 2026.09.16 | ₩38,430 | ₩38,684 | ₩38,150 | ₩38,353 | -0.20% | 2.3만 |
|---|
| 2026.09.15 | ₩38,964 | ₩38,964 | ₩38,457 | ₩38,510 | -1.16% | 1.4만 |
|---|
| 2026.09.14 | ₩39,204 | ₩39,204 | ₩38,684 | ₩38,701 | -1.28% | 5만 |
|---|
| 2026.09.11 | ₩39,258 | ₩39,324 | ₩39,191 | ₩39,231 | -0.07% | 1.3만 |
|---|
| 2026.09.10 | ₩39,017 | ₩39,017 | ₩38,871 | ₩38,871 | -0.38% | 2.5만 |
|---|
| 2026.09.09 | ₩39,097 | ₩39,097 | ₩38,924 | ₩38,979 | -0.30% | 4.1만 |
|---|
| 2026.09.08 | ₩39,271 | ₩39,351 | ₩39,211 | ₩39,211 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩39,324 | ₩39,324 | ₩39,164 | ₩39,218 | -0.27% | 5.2만 |
|---|
| 2026.09.03 | ₩39,084 | ₩39,351 | ₩38,940 | ₩39,258 | +0.44% | 3.7만 |
|---|
| 2026.09.02 | ₩38,991 | ₩39,191 | ₩38,991 | ₩39,128 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩39,164 | ₩39,164 | ₩39,008 | ₩39,111 | -0.14% | 5.1만 |
|---|
| 2026.08.31 | ₩39,071 | ₩39,164 | ₩39,037 | ₩39,138 | +0.17% | 8.8만 |
|---|
| 2026.08.28 | ₩39,591 | ₩39,591 | ₩39,164 | ₩39,223 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩39,765 | ₩39,765 | ₩39,236 | ₩39,286 | -1.21% | 5.8만 |
|---|
| 2026.08.26 | ₩39,618 | ₩39,618 | ₩39,458 | ₩39,551 | -0.17% | 1만 |
|---|
| 2026.08.25 | ₩39,752 | ₩39,752 | ₩39,351 | ₩39,390 | -0.91% | 9.1만 |
|---|
| 2026.08.24 | ₩39,244 | ₩39,391 | ₩39,204 | ₩39,364 | +0.31% | 2.2만 |
|---|
| 2026.08.21 | ₩39,138 | ₩39,477 | ₩39,138 | ₩39,350 | +0.54% | 2.2만 |
|---|
| 2026.08.20 | ₩39,778 | ₩39,778 | ₩39,198 | ₩39,198 | -1.46% | 1.6만 |
|---|
| 2026.08.19 | ₩39,711 | ₩39,885 | ₩39,617 | ₩39,617 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩39,965 | ₩39,965 | ₩39,752 | ₩39,756 | -0.52% | 2.5만 |
|---|
| 2026.08.17 | ₩40,099 | ₩40,179 | ₩39,998 | ₩40,004 | -0.24% | 3.4만 |
|---|
| 2026.08.14 | ₩39,925 | ₩40,032 | ₩39,912 | ₩40,016 | +0.23% | 2만 |
|---|
| 2026.08.13 | ₩40,259 | ₩40,259 | ₩40,059 | ₩40,059 | -0.50% | 2.5만 |
|---|
| 2026.08.12 | ₩40,352 | ₩40,352 | ₩40,232 | ₩40,272 | -0.20% | 3만 |
|---|
| 2026.08.11 | ₩40,285 | ₩40,285 | ₩40,072 | ₩40,127 | -0.39% | 10만 |
|---|
| 2026.08.10 | ₩40,459 | ₩40,459 | ₩40,045 | ₩40,100 | -0.89% | 2.3만 |
|---|
| 2026.08.07 | ₩40,151 | ₩40,299 | ₩40,151 | ₩40,211 | +0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩40,139 | ₩40,216 | ₩39,965 | ₩39,988 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩39,912 | ₩40,032 | ₩39,805 | ₩39,858 | -0.13% | 15.8만 |
|---|
| 2026.08.04 | ₩39,351 | ₩39,872 | ₩39,192 | ₩39,788 | +1.11% | 3.5만 |
|---|
| 2026.08.03 | ₩39,244 | ₩39,244 | ₩38,977 | ₩39,178 | -0.17% | 2.6만 |
|---|
| 2026.07.31 | ₩39,097 | ₩39,097 | ₩38,758 | ₩39,057 | -0.10% | 1.6만 |
|---|
| 2026.07.30 | ₩39,218 | ₩39,218 | ₩38,730 | ₩38,991 | -0.58% | 3만 |
|---|
| 2026.07.29 | ₩39,218 | ₩39,218 | ₩38,602 | ₩38,602 | -1.57% | 3.1만 |
|---|
| 2026.07.28 | ₩39,005 | ₩39,164 | ₩38,924 | ₩39,017 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩39,218 | ₩39,218 | ₩38,911 | ₩39,097 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩38,523 | ₩39,124 | ₩38,523 | ₩39,044 | +1.35% | 2.4만 |
|---|
| 2026.07.23 | ₩38,937 | ₩38,991 | ₩38,804 | ₩38,911 | -0.07% | 2.6만 |
|---|
| 2026.07.22 | ₩38,897 | ₩39,057 | ₩38,851 | ₩38,977 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩38,964 | ₩38,964 | ₩38,617 | ₩38,844 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩39,151 | ₩39,151 | ₩38,537 | ₩38,564 | -1.50% | 4.3만 |
|---|
| 2026.07.17 | ₩38,724 | ₩38,964 | ₩38,697 | ₩38,710 | -0.03% | 2.6만 |
|---|
| 2026.07.16 | ₩38,564 | ₩38,911 | ₩38,564 | ₩38,857 | +0.76% | 2만 |
|---|
| 2026.07.15 | ₩38,924 | ₩39,017 | ₩38,630 | ₩38,764 | -0.41% | 7.4만 |
|---|
| 2026.07.14 | ₩38,991 | ₩39,031 | ₩38,804 | ₩38,830 | -0.41% | 1.6만 |
|---|
| 2026.07.13 | ₩39,017 | ₩39,017 | ₩38,764 | ₩38,817 | -0.51% | 1.5만 |
|---|
| 2026.07.10 | ₩38,911 | ₩39,017 | ₩38,857 | ₩38,991 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩39,004 | ₩39,004 | ₩38,804 | ₩38,871 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩38,657 | ₩38,817 | ₩38,644 | ₩38,677 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩39,111 | ₩39,111 | ₩38,684 | ₩38,777 | -0.85% | 3.1만 |
|---|
| 2026.07.06 | ₩38,937 | ₩38,937 | ₩38,750 | ₩38,790 | -0.38% | 2.4만 |
|---|
| 2026.07.02 | ₩38,750 | ₩38,924 | ₩38,443 | ₩38,642 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩38,657 | ₩38,884 | ₩38,617 | ₩38,684 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩39,171 | ₩39,244 | ₩39,138 | ₩39,138 | -0.09% | 2.7만 |
|---|
| 2026.06.29 | ₩38,777 | ₩39,097 | ₩38,677 | ₩39,097 | +0.83% | 2.9만 |
|---|
| 2026.06.26 | ₩38,564 | ₩38,682 | ₩38,510 | ₩38,657 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩38,764 | ₩39,077 | ₩38,717 | ₩38,884 | +0.31% | 22.1만 |
|---|
| 2026.06.24 | ₩38,550 | ₩38,790 | ₩38,457 | ₩38,550 | 0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩38,377 | ₩38,510 | ₩38,350 | ₩38,403 | +0.07% | 1.7만 |
|---|
| 2026.06.22 | ₩38,564 | ₩38,764 | ₩38,538 | ₩38,724 | +0.42% | 1.6만 |
|---|
| 2026.06.18 | ₩38,724 | ₩38,724 | ₩38,363 | ₩38,390 | -0.86% | 2.3만 |
|---|
| 2026.06.17 | ₩38,684 | ₩38,684 | ₩38,016 | ₩38,096 | -1.52% | 4.7만 |
|---|
| 2026.06.16 | ₩38,644 | ₩38,644 | ₩38,337 | ₩38,350 | -0.76% | 2.2만 |
|---|
| 2026.06.15 | ₩38,804 | ₩38,804 | ₩38,564 | ₩38,564 | -0.62% | 1.8만 |
|---|
| 2026.06.12 | ₩38,443 | ₩38,443 | ₩38,200 | ₩38,417 | -0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩37,950 | ₩38,243 | ₩37,776 | ₩38,110 | +0.42% | 2.3만 |
|---|
| 2026.06.10 | ₩38,096 | ₩38,096 | ₩37,629 | ₩37,629 | -1.23% | 1만 |
|---|
| 2026.06.09 | ₩38,283 | ₩38,283 | ₩37,509 | ₩38,030 | -0.66% | 9.7천 |
|---|
| 2026.06.08 | ₩38,350 | ₩38,350 | ₩37,963 | ₩38,003 | -0.90% | 3.8만 |
|---|
| 2026.06.05 | ₩38,457 | ₩38,457 | ₩37,990 | ₩37,990 | -1.21% | 1.4만 |
|---|
| 2026.06.04 | ₩38,684 | ₩38,684 | ₩38,323 | ₩38,564 | -0.31% | 3.1만 |
|---|
| 2026.06.03 | ₩38,924 | ₩39,091 | ₩38,884 | ₩38,884 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩38,577 | ₩38,777 | ₩38,377 | ₩38,777 | +0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩38,096 | ₩38,096 | ₩38,003 | ₩38,016 | -0.21% | 1.6만 |
|---|
| 2026.05.29 | ₩38,737 | ₩38,737 | ₩38,150 | ₩38,363 | -0.96% | 3.4만 |
|---|
| 2026.05.28 | ₩38,617 | ₩38,617 | ₩38,363 | ₩38,443 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩38,817 | ₩38,871 | ₩38,470 | ₩38,470 | -0.89% | 5.2만 |
|---|
| 2026.05.26 | ₩38,937 | ₩38,951 | ₩38,630 | ₩38,657 | -0.72% | 4.3만 |
|---|
| 2026.05.22 | ₩38,403 | ₩38,590 | ₩38,403 | ₩38,523 | +0.31% | 2.8만 |
|---|
| 2026.05.21 | ₩38,203 | ₩38,283 | ₩38,083 | ₩38,243 | +0.10% | 10.1만 |
|---|
| 2026.05.20 | ₩38,270 | ₩38,382 | ₩38,230 | ₩38,323 | +0.14% | 2.1만 |
|---|
| 2026.05.19 | ₩38,363 | ₩38,417 | ₩38,150 | ₩38,283 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩38,777 | ₩38,777 | ₩38,203 | ₩38,385 | -1.01% | 2.5만 |
|---|
| 2026.05.15 | ₩38,737 | ₩38,804 | ₩38,537 | ₩38,537 | -0.52% | 17.4만 |
|---|
| 2026.05.14 | ₩38,991 | ₩39,084 | ₩38,964 | ₩39,068 | +0.20% | 1만 |
|---|
| 2026.05.13 | ₩38,377 | ₩38,871 | ₩38,377 | ₩38,801 | +1.11% | 3.4만 |
|---|
| 2026.05.12 | ₩38,617 | ₩38,657 | ₩38,283 | ₩38,604 | -0.03% | 3.4만 |
|---|
| 2026.05.11 | ₩38,390 | ₩38,630 | ₩38,390 | ₩38,582 | +0.50% | 4.4만 |
|---|
| 2026.05.08 | ₩38,417 | ₩38,470 | ₩38,160 | ₩38,160 | -0.67% | 2.8만 |
|---|
| 2026.05.07 | ₩38,390 | ₩38,390 | ₩38,096 | ₩38,176 | -0.56% | 5.3만 |
|---|
| 2026.05.06 | ₩38,951 | ₩38,951 | ₩38,697 | ₩38,868 | -0.21% | 3.3만 |
|---|
| 2026.05.05 | ₩38,457 | ₩38,604 | ₩38,323 | ₩38,499 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩38,323 | ₩38,523 | ₩38,216 | ₩38,278 | -0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩38,911 | ₩38,911 | ₩38,477 | ₩38,477 | -1.11% | 1.6만 |
|---|
| 2026.04.30 | ₩37,990 | ₩38,684 | ₩37,990 | ₩38,684 | +1.83% | 4.9만 |
|---|
| 2026.04.29 | ₩38,003 | ₩38,003 | ₩37,709 | ₩37,825 | -0.47% | 2.7만 |
|---|
| 2026.04.28 | ₩37,909 | ₩37,950 | ₩37,823 | ₩37,883 | -0.07% | 5.6만 |
|---|
| 2026.04.27 | ₩38,363 | ₩38,377 | ₩38,095 | ₩38,095 | -0.70% | 1.9만 |
|---|
| 2026.04.24 | ₩38,657 | ₩38,657 | ₩38,337 | ₩38,349 | -0.80% | 10.4만 |
|---|
| 2026.04.23 | ₩38,216 | ₩38,697 | ₩38,216 | ₩38,521 | +0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩38,176 | ₩38,176 | ₩37,963 | ₩38,070 | -0.28% | 2.9만 |
|---|
| 2026.04.21 | ₩38,083 | ₩38,123 | ₩37,749 | ₩37,829 | -0.67% | 2.6만 |
|---|
| 2026.04.20 | ₩38,070 | ₩38,163 | ₩37,963 | ₩38,056 | -0.04% | 3.7만 |
|---|
| 2026.04.17 | ₩37,803 | ₩38,110 | ₩37,763 | ₩38,030 | +0.60% | 2.6만 |
|---|
| 2026.04.16 | ₩37,602 | ₩37,629 | ₩37,482 | ₩37,629 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩37,456 | ₩37,576 | ₩37,376 | ₩37,576 | +0.32% | 2.9만 |
|---|
| 2026.04.14 | ₩37,290 | ₩37,536 | ₩37,290 | ₩37,536 | +0.66% | 3.4만 |
|---|
| 2026.04.13 | ₩37,442 | ₩37,469 | ₩37,149 | ₩37,469 | +0.07% | 9.4천 |
|---|
| 2026.04.10 | ₩37,482 | ₩37,482 | ₩37,282 | ₩37,309 | -0.46% | 2.1만 |
|---|
| 2026.04.09 | ₩37,295 | ₩37,536 | ₩37,215 | ₩37,389 | +0.25% | 4.4만 |
|---|
| 2026.04.08 | ₩36,888 | ₩37,149 | ₩36,802 | ₩37,149 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩36,081 | ₩36,134 | ₩35,867 | ₩36,134 | +0.15% | 18.5만 |
|---|
| 2026.04.06 | ₩36,041 | ₩36,081 | ₩35,921 | ₩36,081 | +0.11% | 7.2만 |
|---|
| 2026.04.02 | ₩35,493 | ₩35,934 | ₩35,493 | ₩35,934 | +1.24% | 1만 |
|---|
| 2026.04.01 | ₩36,067 | ₩36,067 | ₩35,747 | ₩35,814 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩35,347 | ₩35,720 | ₩35,226 | ₩35,674 | +0.93% | 5.3만 |
|---|
| 2026.03.30 | ₩35,393 | ₩35,393 | ₩35,013 | ₩35,120 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩35,631 | ₩35,658 | ₩35,266 | ₩35,360 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩36,041 | ₩36,061 | ₩35,587 | ₩35,667 | -1.04% | 3.5만 |
|---|
| 2026.03.25 | ₩36,268 | ₩36,281 | ₩36,101 | ₩36,121 | -0.40% | 2.9만 |
|---|
| 2026.03.24 | ₩35,493 | ₩36,147 | ₩35,493 | ₩36,014 | +1.47% | 1.6만 |
|---|
| 2026.03.23 | ₩35,680 | ₩36,054 | ₩35,674 | ₩35,694 | +0.04% | 2.8만 |
|---|
| 2026.03.20 | ₩35,800 | ₩35,814 | ₩35,186 | ₩35,266 | -1.49% | 3.2만 |
|---|
| 2026.03.19 | ₩35,520 | ₩35,867 | ₩35,520 | ₩35,800 | +0.79% | 2만 |
|---|
| 2026.03.18 | ₩36,161 | ₩36,161 | ₩35,720 | ₩35,734 | -1.18% | 2.2만 |
|---|
| 2026.03.17 | ₩36,388 | ₩36,441 | ₩36,254 | ₩36,254 | -0.37% | 1.4만 |
|---|
| 2026.03.16 | ₩36,374 | ₩36,428 | ₩36,254 | ₩36,281 | -0.26% | 2.6만 |
|---|
| 2026.03.13 | ₩36,374 | ₩36,436 | ₩36,014 | ₩36,014 | -0.99% | 2.2만 |
|---|
| 2026.03.12 | ₩36,241 | ₩36,321 | ₩36,067 | ₩36,107 | -0.37% | 2.3만 |
|---|
| 2026.03.11 | ₩36,414 | ₩36,535 | ₩36,374 | ₩36,441 | +0.07% | 5.4만 |
|---|
| 2026.03.10 | ₩36,521 | ₩36,935 | ₩36,521 | ₩36,601 | +0.22% | 3.2만 |
|---|
| 2026.03.09 | ₩36,107 | ₩36,508 | ₩35,800 | ₩36,508 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩36,214 | ₩36,361 | ₩36,188 | ₩36,268 | +0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩37,055 | ₩37,055 | ₩36,508 | ₩36,761 | -0.79% | 1.1만 |
|---|
| 2026.03.04 | ₩37,082 | ₩37,389 | ₩37,082 | ₩37,335 | +0.68% | 1.7만 |
|---|
| 2026.03.03 | ₩37,069 | ₩37,376 | ₩36,827 | ₩37,207 | +0.37% | 5.6만 |
|---|
| 2026.03.02 | ₩37,335 | ₩37,816 | ₩37,335 | ₩37,723 | +1.04% | 1.8만 |
|---|
| 2026.02.27 | ₩37,589 | ₩37,589 | ₩37,376 | ₩37,520 | -0.18% | 2.1만 |
|---|
| 2026.02.26 | ₩37,976 | ₩37,976 | ₩37,376 | ₩37,537 | -1.16% | 2만 |
|---|
| 2026.02.25 | ₩37,749 | ₩37,829 | ₩37,629 | ₩37,784 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩37,362 | ₩37,616 | ₩37,362 | ₩37,602 | +0.64% | 4.2만 |
|---|
| 2026.02.23 | ₩37,376 | ₩37,402 | ₩37,215 | ₩37,349 | -0.07% | 1.6만 |
|---|
| 2026.02.20 | ₩37,135 | ₩37,429 | ₩37,082 | ₩37,429 | +0.79% | 4.5만 |
|---|
| 2026.02.19 | ₩37,269 | ₩37,322 | ₩37,055 | ₩37,135 | -0.36% | 3.7만 |
|---|
| 2026.02.18 | ₩37,376 | ₩37,522 | ₩37,215 | ₩37,282 | -0.25% | 3.7만 |
|---|
| 2026.02.17 | ₩37,362 | ₩37,429 | ₩37,175 | ₩37,376 | +0.04% | 2.7만 |
|---|
| 2026.02.13 | ₩37,189 | ₩37,469 | ₩37,175 | ₩37,335 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩37,736 | ₩37,829 | ₩37,229 | ₩37,229 | -1.34% | 3.3만 |
|---|
| 2026.02.11 | ₩37,402 | ₩37,496 | ₩37,218 | ₩37,416 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩37,162 | ₩37,189 | ₩37,055 | ₩37,055 | -0.29% | 2.7만 |
|---|
| 2026.02.09 | ₩36,855 | ₩37,135 | ₩36,842 | ₩37,122 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩36,454 | ₩36,855 | ₩36,454 | ₩36,855 | +1.10% | 5.3만 |
|---|
| 2026.02.05 | ₩35,747 | ₩36,081 | ₩35,747 | ₩35,961 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩35,947 | ₩35,947 | ₩35,600 | ₩35,867 | -0.22% | 3.9만 |
|---|
| 2026.02.03 | ₩35,654 | ₩35,660 | ₩35,307 | ₩35,600 | -0.15% | 2.6만 |
|---|
| 2026.02.02 | ₩35,160 | ₩35,440 | ₩35,080 | ₩35,427 | +0.76% | 2.2만 |
|---|
| 2026.01.30 | ₩34,919 | ₩35,040 | ₩34,773 | ₩35,040 | +0.34% | 1.5만 |
|---|
| 2026.01.29 | ₩34,813 | ₩34,893 | ₩34,679 | ₩34,893 | +0.23% | 3.7만 |
|---|
| 2026.01.28 | ₩34,919 | ₩34,958 | ₩34,706 | ₩34,706 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩34,466 | ₩34,826 | ₩34,466 | ₩34,799 | +0.97% | 2만 |
|---|
| 2026.01.26 | ₩34,519 | ₩34,531 | ₩34,412 | ₩34,459 | -0.17% | 5.7천 |
|---|
| 2026.01.23 | ₩34,385 | ₩34,399 | ₩34,292 | ₩34,383 | -0.01% | 23.6만 |
|---|
| 2026.01.22 | ₩34,572 | ₩34,626 | ₩34,452 | ₩34,492 | -0.23% | 8.1천 |
|---|
| 2026.01.21 | ₩34,332 | ₩34,519 | ₩34,319 | ₩34,476 | +0.42% | 6.8천 |
|---|
| 2026.01.20 | ₩34,506 | ₩34,586 | ₩34,199 | ₩34,239 | -0.77% | 2.8만 |
|---|
| 2026.01.16 | ₩34,893 | ₩34,893 | ₩34,706 | ₩34,799 | -0.27% | 2.5만 |
|---|
| 2026.01.15 | ₩34,706 | ₩34,746 | ₩34,626 | ₩34,639 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩34,479 | ₩34,479 | ₩34,245 | ₩34,466 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩34,466 | ₩34,466 | ₩34,399 | ₩34,452 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩34,239 | ₩34,426 | ₩34,093 | ₩34,412 | +0.51% | 4만 |
|---|
| 2026.01.09 | ₩34,185 | ₩34,292 | ₩34,185 | ₩34,225 | +0.12% | 8.4천 |
|---|
| 2026.01.08 | ₩33,972 | ₩34,119 | ₩33,972 | ₩34,105 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩34,372 | ₩34,372 | ₩34,012 | ₩34,012 | -1.05% | 5만 |
|---|
| 2026.01.06 | ₩34,078 | ₩34,292 | ₩33,945 | ₩34,225 | +0.43% | 4.3만 |
|---|
| 2026.01.05 | ₩33,945 | ₩34,092 | ₩33,945 | ₩34,038 | +0.28% | 1.9만 |
|---|
| 2026.01.02 | ₩33,878 | ₩34,012 | ₩33,852 | ₩33,998 | +0.35% | 1.2만 |
|---|
| 2025.12.31 | ₩33,865 | ₩33,865 | ₩33,758 | ₩33,758 | -0.32% | 2.5천 |
|---|
| 2025.12.30 | ₩34,078 | ₩34,092 | ₩34,038 | ₩34,065 | -0.04% | 5.7천 |
|---|
| 2025.12.29 | ₩34,265 | ₩34,265 | ₩34,078 | ₩34,078 | -0.55% | 2.5만 |
|---|
| 2025.12.26 | ₩34,119 | ₩34,172 | ₩34,078 | ₩34,145 | +0.08% | 1만 |
|---|
| 2025.12.24 | ₩33,985 | ₩34,159 | ₩33,985 | ₩34,132 | +0.43% | 4.1천 |
|---|
| 2025.12.23 | ₩33,825 | ₩33,998 | ₩33,825 | ₩33,985 | +0.47% | 1.9만 |
|---|
| 2025.12.22 | ₩33,985 | ₩33,985 | ₩33,753 | ₩33,865 | -0.35% | 2.4만 |
|---|
| 2025.12.19 | ₩33,665 | ₩33,778 | ₩33,665 | ₩33,705 | +0.12% | 2만 |
|---|
| 2025.12.18 | ₩33,958 | ₩33,958 | ₩33,545 | ₩33,625 | -0.98% | 5천 |
|---|
| 2025.12.17 | ₩33,958 | ₩33,958 | ₩33,558 | ₩33,598 | -1.06% | 2.6만 |
|---|
| 2025.12.16 | ₩33,785 | ₩33,825 | ₩33,691 | ₩33,785 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩34,038 | ₩34,038 | ₩33,905 | ₩33,998 | -0.12% | 1만 |
|---|
| 2025.12.12 | ₩34,292 | ₩34,292 | ₩33,918 | ₩33,982 | -0.90% | 2.9만 |
|---|
| 2025.12.11 | ₩34,305 | ₩34,572 | ₩34,225 | ₩34,572 | +0.78% | 29만 |
|---|
| 2025.12.10 | ₩34,052 | ₩34,399 | ₩33,972 | ₩34,359 | +0.90% | 2.6만 |
|---|
| 2025.12.09 | ₩34,172 | ₩34,239 | ₩34,038 | ₩34,052 | -0.35% | 2.5만 |
|---|
| 2025.12.08 | ₩34,412 | ₩34,412 | ₩34,092 | ₩34,145 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩34,172 | ₩34,199 | ₩34,132 | ₩34,159 | -0.04% | 1.9만 |
|---|
| 2025.12.04 | ₩33,998 | ₩34,105 | ₩33,985 | ₩34,038 | +0.12% | 7.2만 |
|---|
| 2025.12.03 | ₩33,958 | ₩34,012 | ₩33,807 | ₩33,996 | +0.11% | 2만 |
|---|
| 2025.12.02 | ₩33,892 | ₩33,892 | ₩33,731 | ₩33,824 | -0.20% | 2.6만 |
|---|
| 2025.12.01 | ₩34,052 | ₩34,052 | ₩33,905 | ₩33,905 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩34,105 | ₩34,185 | ₩34,092 | ₩34,163 | +0.17% | 7.1천 |
|---|
| 2025.11.26 | ₩33,865 | ₩34,078 | ₩33,738 | ₩33,972 | +0.32% | 3.1만 |
|---|
| 2025.11.25 | ₩33,318 | ₩33,678 | ₩33,211 | ₩33,646 | +0.99% | 3.6만 |
|---|
| 2025.11.24 | ₩32,890 | ₩33,157 | ₩32,890 | ₩33,117 | +0.69% | 2.1만 |
|---|
| 2025.11.21 | ₩32,530 | ₩32,890 | ₩32,463 | ₩32,708 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩33,117 | ₩33,197 | ₩32,442 | ₩32,442 | -2.04% | 1.2만 |
|---|
| 2025.11.19 | ₩32,717 | ₩32,877 | ₩32,610 | ₩32,752 | +0.11% | 3만 |
|---|
| 2025.11.18 | ₩32,664 | ₩32,810 | ₩32,570 | ₩32,661 | -0.01% | 6.2천 |
|---|
| 2025.11.17 | ₩32,984 | ₩32,984 | ₩32,570 | ₩32,664 | -0.97% | 1.1만 |
|---|
| 2025.11.14 | ₩32,931 | ₩33,077 | ₩32,677 | ₩32,904 | -0.08% | 2.8만 |
|---|
| 2025.11.13 | ₩33,371 | ₩33,371 | ₩32,931 | ₩32,952 | -1.26% | 4.6만 |
|---|
| 2025.11.12 | ₩33,491 | ₩33,518 | ₩33,451 | ₩33,459 | -0.10% | 9.1천 |
|---|
| 2025.11.11 | ₩33,211 | ₩33,304 | ₩33,144 | ₩33,264 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩32,944 | ₩33,171 | ₩32,917 | ₩33,152 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩32,810 | ₩32,862 | ₩32,597 | ₩32,862 | +0.16% | 4.2만 |
|---|
| 2025.11.06 | ₩32,784 | ₩32,864 | ₩32,717 | ₩32,850 | +0.20% | 9천 |
|---|
| 2025.11.05 | ₩32,543 | ₩32,944 | ₩32,543 | ₩32,870 | +1.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,517 | ₩32,517 | ₩32,383 | ₩32,474 | -0.13% | 3.2만 |
|---|
| 2025.11.03 | ₩32,753 | ₩32,753 | ₩32,557 | ₩32,633 | -0.37% | 1.2만 |
|---|
| 2025.10.31 | ₩33,024 | ₩33,037 | ₩32,824 | ₩32,979 | -0.14% | 6.1천 |
|---|
| 2025.10.30 | ₩33,304 | ₩33,344 | ₩33,157 | ₩33,157 | -0.44% | 1.6만 |
|---|
| 2025.10.29 | ₩33,304 | ₩33,411 | ₩33,184 | ₩33,298 | -0.02% | 4.9천 |
|---|
| 2025.10.28 | ₩33,571 | ₩33,571 | ₩33,291 | ₩33,316 | -0.76% | 1.5만 |
|---|
| 2025.10.27 | ₩33,331 | ₩33,467 | ₩33,304 | ₩33,467 | +0.41% | 5.4천 |
|---|
| 2025.10.24 | ₩33,278 | ₩33,344 | ₩33,256 | ₩33,256 | -0.06% | 7.3천 |
|---|
| 2025.10.23 | ₩33,077 | ₩33,157 | ₩32,971 | ₩33,084 | +0.02% | 8.5천 |
|---|
| 2025.10.22 | ₩33,358 | ₩33,358 | ₩32,931 | ₩32,985 | -1.12% | 1.3만 |
|---|
| 2025.10.21 | ₩33,384 | ₩33,384 | ₩33,157 | ₩33,195 | -0.57% | 2.2만 |
|---|
| 2025.10.20 | ₩33,244 | ₩33,331 | ₩33,211 | ₩33,328 | +0.25% | 2.2만 |
|---|
| 2025.10.17 | ₩32,904 | ₩33,077 | ₩32,890 | ₩33,077 | +0.53% | 7.7천 |
|---|
| 2025.10.16 | ₩33,197 | ₩33,278 | ₩32,824 | ₩32,929 | -0.81% | 2.5만 |
|---|
| 2025.10.15 | ₩33,224 | ₩33,464 | ₩33,155 | ₩33,155 | -0.21% | 6.1천 |
|---|
| 2025.10.14 | ₩32,730 | ₩33,197 | ₩32,730 | ₩33,065 | +1.02% | 1만 |
|---|
| 2025.10.13 | ₩32,770 | ₩32,997 | ₩32,770 | ₩32,951 | +0.55% | 8천 |
|---|
| 2025.10.10 | ₩33,197 | ₩33,197 | ₩32,346 | ₩32,346 | -2.57% | 2.1만 |
|---|