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 | ₩38,707 | ₩38,800 | ₩38,707 | ₩38,800 | +0.24% | 5.3천 |
| 2026.10.08 | ₩38,694 | ₩38,774 | ₩38,547 | ₩38,707 | +0.03% | 6.5만 |
| 2026.10.07 | ₩38,867 | ₩38,867 | ₩38,667 | ₩38,747 | -0.31% | 1.8만 |
| 2026.10.06 | ₩38,707 | ₩39,027 | ₩38,707 | ₩39,014 | +0.79% | 2.3만 |
| 2026.10.05 | ₩38,453 | ₩38,573 | ₩38,299 | ₩38,547 | +0.24% | 2만 |
| 2026.10.02 | ₩38,507 | ₩38,507 | ₩38,380 | ₩38,493 | -0.03% | 1.7만 |
| 2026.10.01 | ₩37,933 | ₩38,120 | ₩37,760 | ₩38,117 | +0.49% | 1만 |
| 2026.09.30 | ₩38,240 | ₩38,240 | ₩37,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,960 |
| -0.73% |
| 1.6만 |
| 2026.09.29 | ₩38,467 | ₩38,467 | ₩38,253 | ₩38,360 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩38,427 | ₩38,536 | ₩38,307 | ₩38,351 | -0.20% | 2만 |
|---|
| 2026.09.25 | ₩38,520 | ₩38,587 | ₩38,413 | ₩38,547 | +0.07% | 1.8만 |
|---|
| 2026.09.24 | ₩38,440 | ₩38,573 | ₩38,369 | ₩38,373 | -0.17% | 1.7만 |
|---|
| 2026.09.23 | ₩38,774 | ₩38,814 | ₩38,520 | ₩38,533 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩38,947 | ₩38,947 | ₩38,734 | ₩38,840 | -0.27% | 4.1만 |
|---|
| 2026.09.21 | ₩38,840 | ₩38,934 | ₩38,654 | ₩38,887 | +0.12% | 2.9만 |
|---|
| 2026.09.18 | ₩38,547 | ₩38,667 | ₩38,513 | ₩38,650 | +0.27% | 2.9만 |
|---|
| 2026.09.17 | ₩38,694 | ₩38,694 | ₩38,493 | ₩38,493 | -0.52% | 3만 |
|---|
| 2026.09.16 | ₩38,413 | ₩38,667 | ₩38,133 | ₩38,336 | -0.20% | 2.3만 |
|---|
| 2026.09.15 | ₩38,947 | ₩38,947 | ₩38,440 | ₩38,493 | -1.16% | 1.4만 |
|---|
| 2026.09.14 | ₩39,187 | ₩39,187 | ₩38,667 | ₩38,684 | -1.28% | 5만 |
|---|
| 2026.09.11 | ₩39,241 | ₩39,307 | ₩39,174 | ₩39,214 | -0.07% | 1.3만 |
|---|
| 2026.09.10 | ₩39,000 | ₩39,000 | ₩38,854 | ₩38,854 | -0.38% | 2.5만 |
|---|
| 2026.09.09 | ₩39,080 | ₩39,080 | ₩38,907 | ₩38,962 | -0.30% | 4.1만 |
|---|
| 2026.09.08 | ₩39,254 | ₩39,334 | ₩39,194 | ₩39,194 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩39,307 | ₩39,307 | ₩39,147 | ₩39,201 | -0.27% | 5.2만 |
|---|
| 2026.09.03 | ₩39,067 | ₩39,334 | ₩38,923 | ₩39,241 | +0.44% | 3.7만 |
|---|
| 2026.09.02 | ₩38,974 | ₩39,174 | ₩38,974 | ₩39,111 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩39,147 | ₩39,147 | ₩38,991 | ₩39,094 | -0.14% | 5.1만 |
|---|
| 2026.08.31 | ₩39,054 | ₩39,147 | ₩39,020 | ₩39,121 | +0.17% | 8.8만 |
|---|
| 2026.08.28 | ₩39,574 | ₩39,574 | ₩39,147 | ₩39,206 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩39,748 | ₩39,748 | ₩39,219 | ₩39,269 | -1.21% | 5.8만 |
|---|
| 2026.08.26 | ₩39,601 | ₩39,601 | ₩39,441 | ₩39,534 | -0.17% | 1만 |
|---|
| 2026.08.25 | ₩39,734 | ₩39,734 | ₩39,334 | ₩39,373 | -0.91% | 9.1만 |
|---|
| 2026.08.24 | ₩39,227 | ₩39,374 | ₩39,187 | ₩39,347 | +0.31% | 2.2만 |
|---|
| 2026.08.21 | ₩39,121 | ₩39,459 | ₩39,121 | ₩39,333 | +0.54% | 2.2만 |
|---|
| 2026.08.20 | ₩39,761 | ₩39,761 | ₩39,181 | ₩39,181 | -1.46% | 1.6만 |
|---|
| 2026.08.19 | ₩39,694 | ₩39,868 | ₩39,600 | ₩39,600 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩39,948 | ₩39,948 | ₩39,734 | ₩39,738 | -0.52% | 2.5만 |
|---|
| 2026.08.17 | ₩40,081 | ₩40,161 | ₩39,981 | ₩39,986 | -0.24% | 3.4만 |
|---|
| 2026.08.14 | ₩39,908 | ₩40,014 | ₩39,894 | ₩39,998 | +0.23% | 2만 |
|---|
| 2026.08.13 | ₩40,241 | ₩40,241 | ₩40,041 | ₩40,041 | -0.50% | 2.5만 |
|---|
| 2026.08.12 | ₩40,335 | ₩40,335 | ₩40,215 | ₩40,255 | -0.20% | 3만 |
|---|
| 2026.08.11 | ₩40,268 | ₩40,268 | ₩40,054 | ₩40,109 | -0.39% | 10만 |
|---|
| 2026.08.10 | ₩40,441 | ₩40,441 | ₩40,028 | ₩40,083 | -0.89% | 2.3만 |
|---|
| 2026.08.07 | ₩40,133 | ₩40,281 | ₩40,133 | ₩40,193 | +0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩40,121 | ₩40,199 | ₩39,948 | ₩39,970 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩39,894 | ₩40,014 | ₩39,788 | ₩39,841 | -0.13% | 15.8만 |
|---|
| 2026.08.04 | ₩39,334 | ₩39,854 | ₩39,175 | ₩39,770 | +1.11% | 3.5만 |
|---|
| 2026.08.03 | ₩39,227 | ₩39,227 | ₩38,960 | ₩39,161 | -0.17% | 2.6만 |
|---|
| 2026.07.31 | ₩39,080 | ₩39,080 | ₩38,742 | ₩39,040 | -0.10% | 1.6만 |
|---|
| 2026.07.30 | ₩39,201 | ₩39,201 | ₩38,714 | ₩38,974 | -0.58% | 3만 |
|---|
| 2026.07.29 | ₩39,201 | ₩39,201 | ₩38,585 | ₩38,585 | -1.57% | 3.1만 |
|---|
| 2026.07.28 | ₩38,988 | ₩39,147 | ₩38,907 | ₩39,000 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩39,201 | ₩39,201 | ₩38,894 | ₩39,080 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩38,507 | ₩39,107 | ₩38,507 | ₩39,027 | +1.35% | 2.4만 |
|---|
| 2026.07.23 | ₩38,920 | ₩38,974 | ₩38,787 | ₩38,894 | -0.07% | 2.6만 |
|---|
| 2026.07.22 | ₩38,880 | ₩39,040 | ₩38,834 | ₩38,960 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩38,947 | ₩38,947 | ₩38,600 | ₩38,827 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩39,134 | ₩39,134 | ₩38,520 | ₩38,547 | -1.50% | 4.3만 |
|---|
| 2026.07.17 | ₩38,707 | ₩38,947 | ₩38,680 | ₩38,694 | -0.03% | 2.6만 |
|---|
| 2026.07.16 | ₩38,547 | ₩38,894 | ₩38,547 | ₩38,840 | +0.76% | 2만 |
|---|
| 2026.07.15 | ₩38,907 | ₩39,000 | ₩38,613 | ₩38,747 | -0.41% | 7.4만 |
|---|
| 2026.07.14 | ₩38,974 | ₩39,014 | ₩38,787 | ₩38,814 | -0.41% | 1.6만 |
|---|
| 2026.07.13 | ₩39,000 | ₩39,000 | ₩38,747 | ₩38,800 | -0.51% | 1.5만 |
|---|
| 2026.07.10 | ₩38,894 | ₩39,000 | ₩38,840 | ₩38,974 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩38,987 | ₩38,987 | ₩38,787 | ₩38,854 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩38,640 | ₩38,800 | ₩38,627 | ₩38,660 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩39,094 | ₩39,094 | ₩38,667 | ₩38,760 | -0.85% | 3.1만 |
|---|
| 2026.07.06 | ₩38,920 | ₩38,920 | ₩38,734 | ₩38,774 | -0.38% | 2.4만 |
|---|
| 2026.07.02 | ₩38,734 | ₩38,907 | ₩38,427 | ₩38,625 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩38,640 | ₩38,867 | ₩38,600 | ₩38,667 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩39,154 | ₩39,227 | ₩39,121 | ₩39,121 | -0.09% | 2.7만 |
|---|
| 2026.06.29 | ₩38,760 | ₩39,080 | ₩38,660 | ₩39,080 | +0.83% | 2.9만 |
|---|
| 2026.06.26 | ₩38,547 | ₩38,666 | ₩38,493 | ₩38,640 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩38,747 | ₩39,060 | ₩38,700 | ₩38,867 | +0.31% | 22.1만 |
|---|
| 2026.06.24 | ₩38,533 | ₩38,774 | ₩38,440 | ₩38,533 | 0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩38,360 | ₩38,493 | ₩38,333 | ₩38,387 | +0.07% | 1.7만 |
|---|
| 2026.06.22 | ₩38,547 | ₩38,747 | ₩38,521 | ₩38,707 | +0.42% | 1.6만 |
|---|
| 2026.06.18 | ₩38,707 | ₩38,707 | ₩38,347 | ₩38,373 | -0.86% | 2.3만 |
|---|
| 2026.06.17 | ₩38,667 | ₩38,667 | ₩38,000 | ₩38,080 | -1.52% | 4.7만 |
|---|
| 2026.06.16 | ₩38,627 | ₩38,627 | ₩38,320 | ₩38,333 | -0.76% | 2.2만 |
|---|
| 2026.06.15 | ₩38,787 | ₩38,787 | ₩38,547 | ₩38,547 | -0.62% | 1.8만 |
|---|
| 2026.06.12 | ₩38,427 | ₩38,427 | ₩38,184 | ₩38,400 | -0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩37,933 | ₩38,227 | ₩37,760 | ₩38,093 | +0.42% | 2.3만 |
|---|
| 2026.06.10 | ₩38,080 | ₩38,080 | ₩37,613 | ₩37,613 | -1.23% | 1만 |
|---|
| 2026.06.09 | ₩38,267 | ₩38,267 | ₩37,493 | ₩38,013 | -0.66% | 9.7천 |
|---|
| 2026.06.08 | ₩38,333 | ₩38,333 | ₩37,946 | ₩37,986 | -0.90% | 3.8만 |
|---|
| 2026.06.05 | ₩38,440 | ₩38,440 | ₩37,973 | ₩37,973 | -1.21% | 1.4만 |
|---|
| 2026.06.04 | ₩38,667 | ₩38,667 | ₩38,307 | ₩38,547 | -0.31% | 3.1만 |
|---|
| 2026.06.03 | ₩38,907 | ₩39,074 | ₩38,867 | ₩38,867 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩38,560 | ₩38,760 | ₩38,360 | ₩38,760 | +0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩38,080 | ₩38,080 | ₩37,986 | ₩38,000 | -0.21% | 1.6만 |
|---|
| 2026.05.29 | ₩38,720 | ₩38,720 | ₩38,133 | ₩38,347 | -0.96% | 3.4만 |
|---|
| 2026.05.28 | ₩38,600 | ₩38,600 | ₩38,347 | ₩38,427 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩38,800 | ₩38,854 | ₩38,453 | ₩38,453 | -0.89% | 5.2만 |
|---|
| 2026.05.26 | ₩38,920 | ₩38,934 | ₩38,613 | ₩38,640 | -0.72% | 4.3만 |
|---|
| 2026.05.22 | ₩38,387 | ₩38,573 | ₩38,387 | ₩38,507 | +0.31% | 2.8만 |
|---|
| 2026.05.21 | ₩38,187 | ₩38,267 | ₩38,066 | ₩38,227 | +0.10% | 10.1만 |
|---|
| 2026.05.20 | ₩38,253 | ₩38,365 | ₩38,213 | ₩38,307 | +0.14% | 2.1만 |
|---|
| 2026.05.19 | ₩38,347 | ₩38,400 | ₩38,133 | ₩38,267 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩38,760 | ₩38,760 | ₩38,187 | ₩38,368 | -1.01% | 2.5만 |
|---|
| 2026.05.15 | ₩38,720 | ₩38,787 | ₩38,520 | ₩38,520 | -0.52% | 17.4만 |
|---|
| 2026.05.14 | ₩38,974 | ₩39,067 | ₩38,947 | ₩39,051 | +0.20% | 1만 |
|---|
| 2026.05.13 | ₩38,360 | ₩38,854 | ₩38,360 | ₩38,784 | +1.11% | 3.4만 |
|---|
| 2026.05.12 | ₩38,600 | ₩38,640 | ₩38,267 | ₩38,587 | -0.03% | 3.4만 |
|---|
| 2026.05.11 | ₩38,373 | ₩38,613 | ₩38,373 | ₩38,565 | +0.50% | 4.4만 |
|---|
| 2026.05.08 | ₩38,400 | ₩38,453 | ₩38,144 | ₩38,144 | -0.67% | 2.8만 |
|---|
| 2026.05.07 | ₩38,373 | ₩38,373 | ₩38,080 | ₩38,160 | -0.56% | 5.3만 |
|---|
| 2026.05.06 | ₩38,934 | ₩38,934 | ₩38,680 | ₩38,851 | -0.21% | 3.3만 |
|---|
| 2026.05.05 | ₩38,440 | ₩38,587 | ₩38,307 | ₩38,483 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩38,307 | ₩38,507 | ₩38,200 | ₩38,261 | -0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩38,894 | ₩38,894 | ₩38,460 | ₩38,460 | -1.11% | 1.6만 |
|---|
| 2026.04.30 | ₩37,973 | ₩38,667 | ₩37,973 | ₩38,667 | +1.83% | 4.9만 |
|---|
| 2026.04.29 | ₩37,986 | ₩37,986 | ₩37,693 | ₩37,809 | -0.47% | 2.7만 |
|---|
| 2026.04.28 | ₩37,893 | ₩37,933 | ₩37,806 | ₩37,866 | -0.07% | 5.6만 |
|---|
| 2026.04.27 | ₩38,347 | ₩38,360 | ₩38,078 | ₩38,078 | -0.70% | 1.9만 |
|---|
| 2026.04.24 | ₩38,640 | ₩38,640 | ₩38,320 | ₩38,332 | -0.80% | 10.4만 |
|---|
| 2026.04.23 | ₩38,200 | ₩38,680 | ₩38,200 | ₩38,504 | +0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩38,160 | ₩38,160 | ₩37,946 | ₩38,053 | -0.28% | 2.9만 |
|---|
| 2026.04.21 | ₩38,066 | ₩38,106 | ₩37,733 | ₩37,813 | -0.67% | 2.6만 |
|---|
| 2026.04.20 | ₩38,053 | ₩38,146 | ₩37,946 | ₩38,040 | -0.04% | 3.7만 |
|---|
| 2026.04.17 | ₩37,786 | ₩38,093 | ₩37,746 | ₩38,013 | +0.60% | 2.6만 |
|---|
| 2026.04.16 | ₩37,586 | ₩37,613 | ₩37,466 | ₩37,613 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩37,439 | ₩37,559 | ₩37,359 | ₩37,559 | +0.32% | 2.9만 |
|---|
| 2026.04.14 | ₩37,274 | ₩37,519 | ₩37,274 | ₩37,519 | +0.66% | 3.4만 |
|---|
| 2026.04.13 | ₩37,426 | ₩37,453 | ₩37,132 | ₩37,453 | +0.07% | 9.4천 |
|---|
| 2026.04.10 | ₩37,466 | ₩37,466 | ₩37,266 | ₩37,293 | -0.46% | 2.1만 |
|---|
| 2026.04.09 | ₩37,279 | ₩37,519 | ₩37,199 | ₩37,373 | +0.25% | 4.4만 |
|---|
| 2026.04.08 | ₩36,872 | ₩37,132 | ₩36,786 | ₩37,132 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩36,065 | ₩36,118 | ₩35,852 | ₩36,118 | +0.15% | 18.5만 |
|---|
| 2026.04.06 | ₩36,025 | ₩36,065 | ₩35,905 | ₩36,065 | +0.11% | 7.2만 |
|---|
| 2026.04.02 | ₩35,478 | ₩35,918 | ₩35,478 | ₩35,918 | +1.24% | 1만 |
|---|
| 2026.04.01 | ₩36,052 | ₩36,052 | ₩35,731 | ₩35,798 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩35,331 | ₩35,705 | ₩35,211 | ₩35,658 | +0.93% | 5.3만 |
|---|
| 2026.03.30 | ₩35,378 | ₩35,378 | ₩34,998 | ₩35,104 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩35,615 | ₩35,642 | ₩35,251 | ₩35,345 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩36,025 | ₩36,045 | ₩35,571 | ₩35,651 | -1.04% | 3.5만 |
|---|
| 2026.03.25 | ₩36,252 | ₩36,265 | ₩36,085 | ₩36,105 | -0.40% | 2.9만 |
|---|
| 2026.03.24 | ₩35,478 | ₩36,132 | ₩35,478 | ₩35,998 | +1.47% | 1.6만 |
|---|
| 2026.03.23 | ₩35,665 | ₩36,038 | ₩35,658 | ₩35,678 | +0.04% | 2.8만 |
|---|
| 2026.03.20 | ₩35,785 | ₩35,798 | ₩35,171 | ₩35,251 | -1.49% | 3.2만 |
|---|
| 2026.03.19 | ₩35,505 | ₩35,852 | ₩35,505 | ₩35,785 | +0.79% | 2만 |
|---|
| 2026.03.18 | ₩36,145 | ₩36,145 | ₩35,705 | ₩35,718 | -1.18% | 2.2만 |
|---|
| 2026.03.17 | ₩36,372 | ₩36,425 | ₩36,239 | ₩36,239 | -0.37% | 1.4만 |
|---|
| 2026.03.16 | ₩36,359 | ₩36,412 | ₩36,239 | ₩36,265 | -0.26% | 2.6만 |
|---|
| 2026.03.13 | ₩36,359 | ₩36,420 | ₩35,998 | ₩35,998 | -0.99% | 2.2만 |
|---|
| 2026.03.12 | ₩36,225 | ₩36,305 | ₩36,052 | ₩36,092 | -0.37% | 2.3만 |
|---|
| 2026.03.11 | ₩36,399 | ₩36,519 | ₩36,359 | ₩36,425 | +0.07% | 5.4만 |
|---|
| 2026.03.10 | ₩36,505 | ₩36,919 | ₩36,505 | ₩36,585 | +0.22% | 3.2만 |
|---|
| 2026.03.09 | ₩36,092 | ₩36,492 | ₩35,785 | ₩36,492 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩36,198 | ₩36,345 | ₩36,172 | ₩36,252 | +0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩37,039 | ₩37,039 | ₩36,492 | ₩36,746 | -0.79% | 1.1만 |
|---|
| 2026.03.04 | ₩37,066 | ₩37,373 | ₩37,066 | ₩37,319 | +0.68% | 1.7만 |
|---|
| 2026.03.03 | ₩37,052 | ₩37,359 | ₩36,811 | ₩37,191 | +0.37% | 5.6만 |
|---|
| 2026.03.02 | ₩37,319 | ₩37,800 | ₩37,319 | ₩37,706 | +1.04% | 1.8만 |
|---|
| 2026.02.27 | ₩37,573 | ₩37,573 | ₩37,359 | ₩37,503 | -0.18% | 2.1만 |
|---|
| 2026.02.26 | ₩37,960 | ₩37,960 | ₩37,359 | ₩37,521 | -1.16% | 2만 |
|---|
| 2026.02.25 | ₩37,733 | ₩37,813 | ₩37,613 | ₩37,768 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩37,346 | ₩37,599 | ₩37,346 | ₩37,586 | +0.64% | 4.2만 |
|---|
| 2026.02.23 | ₩37,359 | ₩37,386 | ₩37,199 | ₩37,333 | -0.07% | 1.6만 |
|---|
| 2026.02.20 | ₩37,119 | ₩37,413 | ₩37,066 | ₩37,413 | +0.79% | 4.5만 |
|---|
| 2026.02.19 | ₩37,253 | ₩37,306 | ₩37,039 | ₩37,119 | -0.36% | 3.7만 |
|---|
| 2026.02.18 | ₩37,359 | ₩37,506 | ₩37,199 | ₩37,266 | -0.25% | 3.7만 |
|---|
| 2026.02.17 | ₩37,346 | ₩37,413 | ₩37,159 | ₩37,359 | +0.04% | 2.7만 |
|---|
| 2026.02.13 | ₩37,172 | ₩37,453 | ₩37,159 | ₩37,319 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩37,720 | ₩37,813 | ₩37,213 | ₩37,213 | -1.34% | 3.3만 |
|---|
| 2026.02.11 | ₩37,386 | ₩37,479 | ₩37,202 | ₩37,399 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩37,146 | ₩37,172 | ₩37,039 | ₩37,039 | -0.29% | 2.7만 |
|---|
| 2026.02.09 | ₩36,839 | ₩37,119 | ₩36,826 | ₩37,106 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩36,439 | ₩36,839 | ₩36,439 | ₩36,839 | +1.10% | 5.3만 |
|---|
| 2026.02.05 | ₩35,731 | ₩36,065 | ₩35,731 | ₩35,945 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩35,932 | ₩35,932 | ₩35,585 | ₩35,852 | -0.22% | 3.9만 |
|---|
| 2026.02.03 | ₩35,638 | ₩35,645 | ₩35,291 | ₩35,585 | -0.15% | 2.6만 |
|---|
| 2026.02.02 | ₩35,144 | ₩35,425 | ₩35,064 | ₩35,411 | +0.76% | 2.2만 |
|---|
| 2026.01.30 | ₩34,904 | ₩35,024 | ₩34,757 | ₩35,024 | +0.34% | 1.5만 |
|---|
| 2026.01.29 | ₩34,798 | ₩34,878 | ₩34,664 | ₩34,878 | +0.23% | 3.7만 |
|---|
| 2026.01.28 | ₩34,904 | ₩34,943 | ₩34,691 | ₩34,691 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩34,451 | ₩34,811 | ₩34,451 | ₩34,784 | +0.97% | 2만 |
|---|
| 2026.01.26 | ₩34,504 | ₩34,516 | ₩34,397 | ₩34,444 | -0.17% | 5.7천 |
|---|
| 2026.01.23 | ₩34,371 | ₩34,384 | ₩34,277 | ₩34,368 | -0.01% | 23.6만 |
|---|
| 2026.01.22 | ₩34,557 | ₩34,611 | ₩34,437 | ₩34,477 | -0.23% | 8.1천 |
|---|
| 2026.01.21 | ₩34,317 | ₩34,504 | ₩34,304 | ₩34,461 | +0.42% | 6.8천 |
|---|
| 2026.01.20 | ₩34,491 | ₩34,571 | ₩34,184 | ₩34,224 | -0.77% | 2.8만 |
|---|
| 2026.01.16 | ₩34,878 | ₩34,878 | ₩34,691 | ₩34,784 | -0.27% | 2.5만 |
|---|
| 2026.01.15 | ₩34,691 | ₩34,731 | ₩34,611 | ₩34,624 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩34,464 | ₩34,464 | ₩34,230 | ₩34,451 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩34,451 | ₩34,451 | ₩34,384 | ₩34,437 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩34,224 | ₩34,411 | ₩34,078 | ₩34,397 | +0.51% | 4만 |
|---|
| 2026.01.09 | ₩34,170 | ₩34,277 | ₩34,170 | ₩34,210 | +0.12% | 8.4천 |
|---|
| 2026.01.08 | ₩33,957 | ₩34,104 | ₩33,957 | ₩34,090 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩34,357 | ₩34,357 | ₩33,997 | ₩33,997 | -1.05% | 5만 |
|---|
| 2026.01.06 | ₩34,064 | ₩34,277 | ₩33,930 | ₩34,210 | +0.43% | 4.3만 |
|---|
| 2026.01.05 | ₩33,930 | ₩34,077 | ₩33,930 | ₩34,024 | +0.28% | 1.9만 |
|---|
| 2026.01.02 | ₩33,864 | ₩33,997 | ₩33,837 | ₩33,984 | +0.35% | 1.2만 |
|---|
| 2025.12.31 | ₩33,850 | ₩33,850 | ₩33,743 | ₩33,743 | -0.32% | 2.5천 |
|---|
| 2025.12.30 | ₩34,064 | ₩34,077 | ₩34,024 | ₩34,050 | -0.04% | 5.7천 |
|---|
| 2025.12.29 | ₩34,250 | ₩34,250 | ₩34,064 | ₩34,064 | -0.55% | 2.5만 |
|---|
| 2025.12.26 | ₩34,104 | ₩34,157 | ₩34,064 | ₩34,130 | +0.08% | 1만 |
|---|
| 2025.12.24 | ₩33,970 | ₩34,144 | ₩33,970 | ₩34,117 | +0.43% | 4.1천 |
|---|
| 2025.12.23 | ₩33,810 | ₩33,984 | ₩33,810 | ₩33,970 | +0.47% | 1.9만 |
|---|
| 2025.12.22 | ₩33,970 | ₩33,970 | ₩33,738 | ₩33,850 | -0.35% | 2.4만 |
|---|
| 2025.12.19 | ₩33,650 | ₩33,763 | ₩33,650 | ₩33,690 | +0.12% | 2만 |
|---|
| 2025.12.18 | ₩33,944 | ₩33,944 | ₩33,530 | ₩33,610 | -0.98% | 5천 |
|---|
| 2025.12.17 | ₩33,944 | ₩33,944 | ₩33,543 | ₩33,583 | -1.06% | 2.6만 |
|---|
| 2025.12.16 | ₩33,770 | ₩33,810 | ₩33,677 | ₩33,770 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩34,024 | ₩34,024 | ₩33,890 | ₩33,984 | -0.12% | 1만 |
|---|
| 2025.12.12 | ₩34,277 | ₩34,277 | ₩33,904 | ₩33,968 | -0.90% | 2.9만 |
|---|
| 2025.12.11 | ₩34,290 | ₩34,557 | ₩34,210 | ₩34,557 | +0.78% | 29만 |
|---|
| 2025.12.10 | ₩34,037 | ₩34,384 | ₩33,957 | ₩34,344 | +0.90% | 2.6만 |
|---|
| 2025.12.09 | ₩34,157 | ₩34,224 | ₩34,024 | ₩34,037 | -0.35% | 2.5만 |
|---|
| 2025.12.08 | ₩34,397 | ₩34,397 | ₩34,077 | ₩34,130 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩34,157 | ₩34,184 | ₩34,117 | ₩34,144 | -0.04% | 1.9만 |
|---|
| 2025.12.04 | ₩33,984 | ₩34,090 | ₩33,970 | ₩34,024 | +0.12% | 7.2만 |
|---|
| 2025.12.03 | ₩33,944 | ₩33,997 | ₩33,793 | ₩33,981 | +0.11% | 2만 |
|---|
| 2025.12.02 | ₩33,877 | ₩33,877 | ₩33,717 | ₩33,809 | -0.20% | 2.6만 |
|---|
| 2025.12.01 | ₩34,037 | ₩34,037 | ₩33,890 | ₩33,890 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩34,090 | ₩34,170 | ₩34,077 | ₩34,148 | +0.17% | 7.1천 |
|---|
| 2025.11.26 | ₩33,850 | ₩34,064 | ₩33,723 | ₩33,957 | +0.32% | 3.1만 |
|---|
| 2025.11.25 | ₩33,303 | ₩33,663 | ₩33,196 | ₩33,631 | +0.99% | 3.6만 |
|---|
| 2025.11.24 | ₩32,876 | ₩33,143 | ₩32,876 | ₩33,103 | +0.69% | 2.1만 |
|---|
| 2025.11.21 | ₩32,516 | ₩32,876 | ₩32,449 | ₩32,693 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩33,103 | ₩33,183 | ₩32,428 | ₩32,428 | -2.04% | 1.2만 |
|---|
| 2025.11.19 | ₩32,703 | ₩32,863 | ₩32,596 | ₩32,737 | +0.11% | 3만 |
|---|
| 2025.11.18 | ₩32,649 | ₩32,796 | ₩32,556 | ₩32,647 | -0.01% | 6.2천 |
|---|
| 2025.11.17 | ₩32,970 | ₩32,970 | ₩32,556 | ₩32,649 | -0.97% | 1.1만 |
|---|
| 2025.11.14 | ₩32,916 | ₩33,063 | ₩32,663 | ₩32,890 | -0.08% | 2.8만 |
|---|
| 2025.11.13 | ₩33,357 | ₩33,357 | ₩32,916 | ₩32,938 | -1.26% | 4.6만 |
|---|
| 2025.11.12 | ₩33,477 | ₩33,503 | ₩33,437 | ₩33,445 | -0.10% | 9.1천 |
|---|
| 2025.11.11 | ₩33,196 | ₩33,290 | ₩33,130 | ₩33,250 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩32,930 | ₩33,156 | ₩32,903 | ₩33,138 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩32,796 | ₩32,848 | ₩32,583 | ₩32,848 | +0.16% | 4.2만 |
|---|
| 2025.11.06 | ₩32,769 | ₩32,849 | ₩32,703 | ₩32,836 | +0.20% | 9천 |
|---|
| 2025.11.05 | ₩32,529 | ₩32,930 | ₩32,529 | ₩32,856 | +1.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,503 | ₩32,503 | ₩32,369 | ₩32,460 | -0.13% | 3.2만 |
|---|
| 2025.11.03 | ₩32,739 | ₩32,739 | ₩32,543 | ₩32,619 | -0.37% | 1.2만 |
|---|
| 2025.10.31 | ₩33,010 | ₩33,023 | ₩32,809 | ₩32,964 | -0.14% | 6.1천 |
|---|
| 2025.10.30 | ₩33,290 | ₩33,330 | ₩33,143 | ₩33,143 | -0.44% | 1.6만 |
|---|
| 2025.10.29 | ₩33,290 | ₩33,397 | ₩33,170 | ₩33,283 | -0.02% | 4.9천 |
|---|
| 2025.10.28 | ₩33,557 | ₩33,557 | ₩33,276 | ₩33,302 | -0.76% | 1.5만 |
|---|
| 2025.10.27 | ₩33,316 | ₩33,453 | ₩33,290 | ₩33,453 | +0.41% | 5.4천 |
|---|
| 2025.10.24 | ₩33,263 | ₩33,330 | ₩33,242 | ₩33,242 | -0.06% | 7.3천 |
|---|
| 2025.10.23 | ₩33,063 | ₩33,143 | ₩32,956 | ₩33,070 | +0.02% | 8.5천 |
|---|
| 2025.10.22 | ₩33,343 | ₩33,343 | ₩32,916 | ₩32,971 | -1.12% | 1.3만 |
|---|
| 2025.10.21 | ₩33,370 | ₩33,370 | ₩33,143 | ₩33,180 | -0.57% | 2.2만 |
|---|
| 2025.10.20 | ₩33,230 | ₩33,316 | ₩33,196 | ₩33,314 | +0.25% | 2.2만 |
|---|
| 2025.10.17 | ₩32,890 | ₩33,063 | ₩32,876 | ₩33,063 | +0.53% | 7.7천 |
|---|
| 2025.10.16 | ₩33,183 | ₩33,263 | ₩32,809 | ₩32,915 | -0.81% | 2.5만 |
|---|
| 2025.10.15 | ₩33,210 | ₩33,450 | ₩33,140 | ₩33,140 | -0.21% | 6.1천 |
|---|
| 2025.10.14 | ₩32,716 | ₩33,183 | ₩32,716 | ₩33,051 | +1.02% | 1만 |
|---|
| 2025.10.13 | ₩32,756 | ₩32,983 | ₩32,756 | ₩32,936 | +0.55% | 8천 |
|---|
| 2025.10.10 | ₩33,183 | ₩33,183 | ₩32,332 | ₩32,332 | -2.57% | 2.1만 |
|---|