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 | ₩38,732 | ₩38,825 | ₩38,732 | ₩38,825 | +0.24% | 5.3천 |
| 2026.10.08 | ₩38,718 | ₩38,798 | ₩38,571 | ₩38,732 | +0.03% | 6.5만 |
| 2026.10.07 | ₩38,892 | ₩38,892 | ₩38,691 | ₩38,772 | -0.31% | 1.8만 |
| 2026.10.06 | ₩38,732 | ₩39,052 | ₩38,732 | ₩39,039 | +0.79% | 2.3만 |
| 2026.10.05 | ₩38,478 | ₩38,598 | ₩38,323 | ₩38,571 | +0.24% | 2만 |
| 2026.10.02 | ₩38,531 | ₩38,531 | ₩38,404 | ₩38,518 | -0.03% | 1.7만 |
| 2026.10.01 | ₩37,957 | ₩38,144 | ₩37,784 | ₩38,141 | +0.49% | 1만 |
| 2026.09.30 | ₩38,264 | ₩38,264 | ₩37,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,984 |
| -0.73% |
| 1.6만 |
| 2026.09.29 | ₩38,491 | ₩38,491 | ₩38,278 | ₩38,384 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩38,451 | ₩38,561 | ₩38,331 | ₩38,375 | -0.20% | 2만 |
|---|
| 2026.09.25 | ₩38,545 | ₩38,611 | ₩38,438 | ₩38,571 | +0.07% | 1.8만 |
|---|
| 2026.09.24 | ₩38,465 | ₩38,598 | ₩38,394 | ₩38,398 | -0.17% | 1.7만 |
|---|
| 2026.09.23 | ₩38,798 | ₩38,838 | ₩38,545 | ₩38,558 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩38,972 | ₩38,972 | ₩38,758 | ₩38,865 | -0.27% | 4.1만 |
|---|
| 2026.09.21 | ₩38,865 | ₩38,959 | ₩38,678 | ₩38,912 | +0.12% | 2.9만 |
|---|
| 2026.09.18 | ₩38,571 | ₩38,691 | ₩38,538 | ₩38,674 | +0.27% | 2.9만 |
|---|
| 2026.09.17 | ₩38,718 | ₩38,718 | ₩38,518 | ₩38,518 | -0.52% | 3만 |
|---|
| 2026.09.16 | ₩38,438 | ₩38,691 | ₩38,157 | ₩38,360 | -0.20% | 2.3만 |
|---|
| 2026.09.15 | ₩38,972 | ₩38,972 | ₩38,465 | ₩38,518 | -1.16% | 1.4만 |
|---|
| 2026.09.14 | ₩39,212 | ₩39,212 | ₩38,691 | ₩38,709 | -1.28% | 5만 |
|---|
| 2026.09.11 | ₩39,266 | ₩39,332 | ₩39,199 | ₩39,239 | -0.07% | 1.3만 |
|---|
| 2026.09.10 | ₩39,025 | ₩39,025 | ₩38,878 | ₩38,878 | -0.38% | 2.5만 |
|---|
| 2026.09.09 | ₩39,105 | ₩39,105 | ₩38,932 | ₩38,987 | -0.30% | 4.1만 |
|---|
| 2026.09.08 | ₩39,279 | ₩39,359 | ₩39,219 | ₩39,219 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩39,332 | ₩39,332 | ₩39,172 | ₩39,226 | -0.27% | 5.2만 |
|---|
| 2026.09.03 | ₩39,092 | ₩39,359 | ₩38,948 | ₩39,266 | +0.44% | 3.7만 |
|---|
| 2026.09.02 | ₩38,999 | ₩39,199 | ₩38,999 | ₩39,136 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩39,172 | ₩39,172 | ₩39,016 | ₩39,119 | -0.14% | 5.1만 |
|---|
| 2026.08.31 | ₩39,079 | ₩39,172 | ₩39,045 | ₩39,145 | +0.17% | 8.8만 |
|---|
| 2026.08.28 | ₩39,599 | ₩39,599 | ₩39,172 | ₩39,231 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩39,773 | ₩39,773 | ₩39,244 | ₩39,294 | -1.21% | 5.8만 |
|---|
| 2026.08.26 | ₩39,626 | ₩39,626 | ₩39,466 | ₩39,559 | -0.17% | 1만 |
|---|
| 2026.08.25 | ₩39,760 | ₩39,760 | ₩39,359 | ₩39,398 | -0.91% | 9.1만 |
|---|
| 2026.08.24 | ₩39,252 | ₩39,399 | ₩39,212 | ₩39,372 | +0.31% | 2.2만 |
|---|
| 2026.08.21 | ₩39,145 | ₩39,485 | ₩39,145 | ₩39,358 | +0.54% | 2.2만 |
|---|
| 2026.08.20 | ₩39,786 | ₩39,786 | ₩39,206 | ₩39,206 | -1.46% | 1.6만 |
|---|
| 2026.08.19 | ₩39,720 | ₩39,893 | ₩39,625 | ₩39,625 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩39,973 | ₩39,973 | ₩39,760 | ₩39,764 | -0.52% | 2.5만 |
|---|
| 2026.08.17 | ₩40,107 | ₩40,187 | ₩40,007 | ₩40,012 | -0.24% | 3.4만 |
|---|
| 2026.08.14 | ₩39,933 | ₩40,040 | ₩39,920 | ₩40,024 | +0.23% | 2만 |
|---|
| 2026.08.13 | ₩40,267 | ₩40,267 | ₩40,067 | ₩40,067 | -0.50% | 2.5만 |
|---|
| 2026.08.12 | ₩40,360 | ₩40,360 | ₩40,240 | ₩40,280 | -0.20% | 3만 |
|---|
| 2026.08.11 | ₩40,294 | ₩40,294 | ₩40,080 | ₩40,135 | -0.39% | 10만 |
|---|
| 2026.08.10 | ₩40,467 | ₩40,467 | ₩40,053 | ₩40,108 | -0.89% | 2.3만 |
|---|
| 2026.08.07 | ₩40,159 | ₩40,307 | ₩40,159 | ₩40,219 | +0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩40,147 | ₩40,224 | ₩39,973 | ₩39,996 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩39,920 | ₩40,040 | ₩39,813 | ₩39,866 | -0.13% | 15.8만 |
|---|
| 2026.08.04 | ₩39,359 | ₩39,880 | ₩39,200 | ₩39,796 | +1.11% | 3.5만 |
|---|
| 2026.08.03 | ₩39,252 | ₩39,252 | ₩38,985 | ₩39,185 | -0.17% | 2.6만 |
|---|
| 2026.07.31 | ₩39,105 | ₩39,105 | ₩38,766 | ₩39,065 | -0.10% | 1.6만 |
|---|
| 2026.07.30 | ₩39,226 | ₩39,226 | ₩38,738 | ₩38,999 | -0.58% | 3만 |
|---|
| 2026.07.29 | ₩39,226 | ₩39,226 | ₩38,610 | ₩38,610 | -1.57% | 3.1만 |
|---|
| 2026.07.28 | ₩39,013 | ₩39,172 | ₩38,932 | ₩39,025 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩39,226 | ₩39,226 | ₩38,918 | ₩39,105 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩38,531 | ₩39,132 | ₩38,531 | ₩39,052 | +1.35% | 2.4만 |
|---|
| 2026.07.23 | ₩38,945 | ₩38,999 | ₩38,812 | ₩38,918 | -0.07% | 2.6만 |
|---|
| 2026.07.22 | ₩38,905 | ₩39,065 | ₩38,858 | ₩38,985 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩38,972 | ₩38,972 | ₩38,625 | ₩38,852 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩39,159 | ₩39,159 | ₩38,545 | ₩38,571 | -1.50% | 4.3만 |
|---|
| 2026.07.17 | ₩38,732 | ₩38,972 | ₩38,705 | ₩38,718 | -0.03% | 2.6만 |
|---|
| 2026.07.16 | ₩38,571 | ₩38,918 | ₩38,571 | ₩38,865 | +0.76% | 2만 |
|---|
| 2026.07.15 | ₩38,932 | ₩39,025 | ₩38,638 | ₩38,772 | -0.41% | 7.4만 |
|---|
| 2026.07.14 | ₩38,999 | ₩39,039 | ₩38,812 | ₩38,838 | -0.41% | 1.6만 |
|---|
| 2026.07.13 | ₩39,025 | ₩39,025 | ₩38,772 | ₩38,825 | -0.51% | 1.5만 |
|---|
| 2026.07.10 | ₩38,918 | ₩39,025 | ₩38,865 | ₩38,999 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩39,012 | ₩39,012 | ₩38,812 | ₩38,878 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩38,665 | ₩38,825 | ₩38,651 | ₩38,685 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩39,119 | ₩39,119 | ₩38,691 | ₩38,785 | -0.85% | 3.1만 |
|---|
| 2026.07.06 | ₩38,945 | ₩38,945 | ₩38,758 | ₩38,798 | -0.38% | 2.4만 |
|---|
| 2026.07.02 | ₩38,758 | ₩38,932 | ₩38,451 | ₩38,650 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩38,665 | ₩38,892 | ₩38,625 | ₩38,691 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩39,179 | ₩39,252 | ₩39,145 | ₩39,145 | -0.09% | 2.7만 |
|---|
| 2026.06.29 | ₩38,785 | ₩39,105 | ₩38,685 | ₩39,105 | +0.83% | 2.9만 |
|---|
| 2026.06.26 | ₩38,571 | ₩38,690 | ₩38,518 | ₩38,665 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩38,772 | ₩39,085 | ₩38,725 | ₩38,892 | +0.31% | 22.1만 |
|---|
| 2026.06.24 | ₩38,558 | ₩38,798 | ₩38,465 | ₩38,558 | 0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩38,384 | ₩38,518 | ₩38,358 | ₩38,411 | +0.07% | 1.7만 |
|---|
| 2026.06.22 | ₩38,571 | ₩38,772 | ₩38,546 | ₩38,732 | +0.42% | 1.6만 |
|---|
| 2026.06.18 | ₩38,732 | ₩38,732 | ₩38,371 | ₩38,398 | -0.86% | 2.3만 |
|---|
| 2026.06.17 | ₩38,691 | ₩38,691 | ₩38,024 | ₩38,104 | -1.52% | 4.7만 |
|---|
| 2026.06.16 | ₩38,651 | ₩38,651 | ₩38,344 | ₩38,358 | -0.76% | 2.2만 |
|---|
| 2026.06.15 | ₩38,812 | ₩38,812 | ₩38,571 | ₩38,571 | -0.62% | 1.8만 |
|---|
| 2026.06.12 | ₩38,451 | ₩38,451 | ₩38,208 | ₩38,424 | -0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩37,957 | ₩38,251 | ₩37,784 | ₩38,117 | +0.42% | 2.3만 |
|---|
| 2026.06.10 | ₩38,104 | ₩38,104 | ₩37,637 | ₩37,637 | -1.23% | 1만 |
|---|
| 2026.06.09 | ₩38,291 | ₩38,291 | ₩37,517 | ₩38,037 | -0.66% | 9.7천 |
|---|
| 2026.06.08 | ₩38,358 | ₩38,358 | ₩37,971 | ₩38,011 | -0.90% | 3.8만 |
|---|
| 2026.06.05 | ₩38,465 | ₩38,465 | ₩37,997 | ₩37,997 | -1.21% | 1.4만 |
|---|
| 2026.06.04 | ₩38,691 | ₩38,691 | ₩38,331 | ₩38,571 | -0.31% | 3.1만 |
|---|
| 2026.06.03 | ₩38,932 | ₩39,099 | ₩38,892 | ₩38,892 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩38,585 | ₩38,785 | ₩38,384 | ₩38,785 | +0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩38,104 | ₩38,104 | ₩38,011 | ₩38,024 | -0.21% | 1.6만 |
|---|
| 2026.05.29 | ₩38,745 | ₩38,745 | ₩38,157 | ₩38,371 | -0.96% | 3.4만 |
|---|
| 2026.05.28 | ₩38,625 | ₩38,625 | ₩38,371 | ₩38,451 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩38,825 | ₩38,878 | ₩38,478 | ₩38,478 | -0.89% | 5.2만 |
|---|
| 2026.05.26 | ₩38,945 | ₩38,959 | ₩38,638 | ₩38,665 | -0.72% | 4.3만 |
|---|
| 2026.05.22 | ₩38,411 | ₩38,598 | ₩38,411 | ₩38,531 | +0.31% | 2.8만 |
|---|
| 2026.05.21 | ₩38,211 | ₩38,291 | ₩38,091 | ₩38,251 | +0.10% | 10.1만 |
|---|
| 2026.05.20 | ₩38,278 | ₩38,390 | ₩38,238 | ₩38,331 | +0.14% | 2.1만 |
|---|
| 2026.05.19 | ₩38,371 | ₩38,424 | ₩38,157 | ₩38,291 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩38,785 | ₩38,785 | ₩38,211 | ₩38,392 | -1.01% | 2.5만 |
|---|
| 2026.05.15 | ₩38,745 | ₩38,812 | ₩38,545 | ₩38,545 | -0.52% | 17.4만 |
|---|
| 2026.05.14 | ₩38,999 | ₩39,092 | ₩38,972 | ₩39,076 | +0.20% | 1만 |
|---|
| 2026.05.13 | ₩38,384 | ₩38,878 | ₩38,384 | ₩38,809 | +1.11% | 3.4만 |
|---|
| 2026.05.12 | ₩38,625 | ₩38,665 | ₩38,291 | ₩38,611 | -0.03% | 3.4만 |
|---|
| 2026.05.11 | ₩38,398 | ₩38,638 | ₩38,398 | ₩38,590 | +0.50% | 4.4만 |
|---|
| 2026.05.08 | ₩38,424 | ₩38,478 | ₩38,168 | ₩38,168 | -0.67% | 2.8만 |
|---|
| 2026.05.07 | ₩38,398 | ₩38,398 | ₩38,104 | ₩38,184 | -0.56% | 5.3만 |
|---|
| 2026.05.06 | ₩38,959 | ₩38,959 | ₩38,705 | ₩38,876 | -0.21% | 3.3만 |
|---|
| 2026.05.05 | ₩38,465 | ₩38,611 | ₩38,331 | ₩38,507 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩38,331 | ₩38,531 | ₩38,224 | ₩38,286 | -0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩38,918 | ₩38,918 | ₩38,485 | ₩38,485 | -1.11% | 1.6만 |
|---|
| 2026.04.30 | ₩37,997 | ₩38,691 | ₩37,997 | ₩38,691 | +1.83% | 4.9만 |
|---|
| 2026.04.29 | ₩38,011 | ₩38,011 | ₩37,717 | ₩37,833 | -0.47% | 2.7만 |
|---|
| 2026.04.28 | ₩37,917 | ₩37,957 | ₩37,830 | ₩37,890 | -0.07% | 5.6만 |
|---|
| 2026.04.27 | ₩38,371 | ₩38,384 | ₩38,103 | ₩38,103 | -0.70% | 1.9만 |
|---|
| 2026.04.24 | ₩38,665 | ₩38,665 | ₩38,344 | ₩38,356 | -0.80% | 10.4만 |
|---|
| 2026.04.23 | ₩38,224 | ₩38,705 | ₩38,224 | ₩38,529 | +0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩38,184 | ₩38,184 | ₩37,971 | ₩38,077 | -0.28% | 2.9만 |
|---|
| 2026.04.21 | ₩38,091 | ₩38,131 | ₩37,757 | ₩37,837 | -0.67% | 2.6만 |
|---|
| 2026.04.20 | ₩38,077 | ₩38,171 | ₩37,971 | ₩38,064 | -0.04% | 3.7만 |
|---|
| 2026.04.17 | ₩37,810 | ₩38,117 | ₩37,770 | ₩38,037 | +0.60% | 2.6만 |
|---|
| 2026.04.16 | ₩37,610 | ₩37,637 | ₩37,490 | ₩37,637 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩37,463 | ₩37,583 | ₩37,383 | ₩37,583 | +0.32% | 2.9만 |
|---|
| 2026.04.14 | ₩37,298 | ₩37,543 | ₩37,298 | ₩37,543 | +0.66% | 3.4만 |
|---|
| 2026.04.13 | ₩37,450 | ₩37,477 | ₩37,156 | ₩37,477 | +0.07% | 9.4천 |
|---|
| 2026.04.10 | ₩37,490 | ₩37,490 | ₩37,290 | ₩37,316 | -0.46% | 2.1만 |
|---|
| 2026.04.09 | ₩37,303 | ₩37,543 | ₩37,223 | ₩37,396 | +0.25% | 4.4만 |
|---|
| 2026.04.08 | ₩36,896 | ₩37,156 | ₩36,809 | ₩37,156 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩36,088 | ₩36,141 | ₩35,874 | ₩36,141 | +0.15% | 18.5만 |
|---|
| 2026.04.06 | ₩36,048 | ₩36,088 | ₩35,928 | ₩36,088 | +0.11% | 7.2만 |
|---|
| 2026.04.02 | ₩35,501 | ₩35,941 | ₩35,501 | ₩35,941 | +1.24% | 1만 |
|---|
| 2026.04.01 | ₩36,075 | ₩36,075 | ₩35,754 | ₩35,821 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩35,354 | ₩35,728 | ₩35,234 | ₩35,681 | +0.93% | 5.3만 |
|---|
| 2026.03.30 | ₩35,400 | ₩35,400 | ₩35,020 | ₩35,127 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩35,638 | ₩35,665 | ₩35,274 | ₩35,367 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩36,048 | ₩36,068 | ₩35,594 | ₩35,674 | -1.04% | 3.5만 |
|---|
| 2026.03.25 | ₩36,275 | ₩36,288 | ₩36,108 | ₩36,128 | -0.40% | 2.9만 |
|---|
| 2026.03.24 | ₩35,501 | ₩36,155 | ₩35,501 | ₩36,021 | +1.47% | 1.6만 |
|---|
| 2026.03.23 | ₩35,687 | ₩36,061 | ₩35,681 | ₩35,701 | +0.04% | 2.8만 |
|---|
| 2026.03.20 | ₩35,808 | ₩35,821 | ₩35,194 | ₩35,274 | -1.49% | 3.2만 |
|---|
| 2026.03.19 | ₩35,527 | ₩35,874 | ₩35,527 | ₩35,808 | +0.79% | 2만 |
|---|
| 2026.03.18 | ₩36,168 | ₩36,168 | ₩35,728 | ₩35,741 | -1.18% | 2.2만 |
|---|
| 2026.03.17 | ₩36,395 | ₩36,449 | ₩36,262 | ₩36,262 | -0.37% | 1.4만 |
|---|
| 2026.03.16 | ₩36,382 | ₩36,435 | ₩36,262 | ₩36,288 | -0.26% | 2.6만 |
|---|
| 2026.03.13 | ₩36,382 | ₩36,443 | ₩36,021 | ₩36,021 | -0.99% | 2.2만 |
|---|
| 2026.03.12 | ₩36,248 | ₩36,328 | ₩36,075 | ₩36,115 | -0.37% | 2.3만 |
|---|
| 2026.03.11 | ₩36,422 | ₩36,542 | ₩36,382 | ₩36,449 | +0.07% | 5.4만 |
|---|
| 2026.03.10 | ₩36,529 | ₩36,942 | ₩36,529 | ₩36,609 | +0.22% | 3.2만 |
|---|
| 2026.03.09 | ₩36,115 | ₩36,515 | ₩35,808 | ₩36,515 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩36,222 | ₩36,368 | ₩36,195 | ₩36,275 | +0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩37,063 | ₩37,063 | ₩36,515 | ₩36,769 | -0.79% | 1.1만 |
|---|
| 2026.03.04 | ₩37,089 | ₩37,396 | ₩37,089 | ₩37,343 | +0.68% | 1.7만 |
|---|
| 2026.03.03 | ₩37,076 | ₩37,383 | ₩36,834 | ₩37,215 | +0.37% | 5.6만 |
|---|
| 2026.03.02 | ₩37,343 | ₩37,824 | ₩37,343 | ₩37,730 | +1.04% | 1.8만 |
|---|
| 2026.02.27 | ₩37,597 | ₩37,597 | ₩37,383 | ₩37,527 | -0.18% | 2.1만 |
|---|
| 2026.02.26 | ₩37,984 | ₩37,984 | ₩37,383 | ₩37,545 | -1.16% | 2만 |
|---|
| 2026.02.25 | ₩37,757 | ₩37,837 | ₩37,637 | ₩37,792 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩37,370 | ₩37,623 | ₩37,370 | ₩37,610 | +0.64% | 4.2만 |
|---|
| 2026.02.23 | ₩37,383 | ₩37,410 | ₩37,223 | ₩37,356 | -0.07% | 1.6만 |
|---|
| 2026.02.20 | ₩37,143 | ₩37,436 | ₩37,089 | ₩37,436 | +0.79% | 4.5만 |
|---|
| 2026.02.19 | ₩37,276 | ₩37,330 | ₩37,063 | ₩37,143 | -0.36% | 3.7만 |
|---|
| 2026.02.18 | ₩37,383 | ₩37,530 | ₩37,223 | ₩37,290 | -0.25% | 3.7만 |
|---|
| 2026.02.17 | ₩37,370 | ₩37,436 | ₩37,183 | ₩37,383 | +0.04% | 2.7만 |
|---|
| 2026.02.13 | ₩37,196 | ₩37,477 | ₩37,183 | ₩37,343 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩37,744 | ₩37,837 | ₩37,236 | ₩37,236 | -1.34% | 3.3만 |
|---|
| 2026.02.11 | ₩37,410 | ₩37,503 | ₩37,226 | ₩37,423 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩37,169 | ₩37,196 | ₩37,063 | ₩37,063 | -0.29% | 2.7만 |
|---|
| 2026.02.09 | ₩36,862 | ₩37,143 | ₩36,849 | ₩37,129 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩36,462 | ₩36,862 | ₩36,462 | ₩36,862 | +1.10% | 5.3만 |
|---|
| 2026.02.05 | ₩35,754 | ₩36,088 | ₩35,754 | ₩35,968 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩35,955 | ₩35,955 | ₩35,607 | ₩35,874 | -0.22% | 3.9만 |
|---|
| 2026.02.03 | ₩35,661 | ₩35,667 | ₩35,314 | ₩35,607 | -0.15% | 2.6만 |
|---|
| 2026.02.02 | ₩35,167 | ₩35,447 | ₩35,087 | ₩35,434 | +0.76% | 2.2만 |
|---|
| 2026.01.30 | ₩34,926 | ₩35,047 | ₩34,780 | ₩35,047 | +0.34% | 1.5만 |
|---|
| 2026.01.29 | ₩34,820 | ₩34,900 | ₩34,686 | ₩34,900 | +0.23% | 3.7만 |
|---|
| 2026.01.28 | ₩34,926 | ₩34,965 | ₩34,713 | ₩34,713 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩34,473 | ₩34,833 | ₩34,473 | ₩34,806 | +0.97% | 2만 |
|---|
| 2026.01.26 | ₩34,526 | ₩34,538 | ₩34,419 | ₩34,466 | -0.17% | 5.7천 |
|---|
| 2026.01.23 | ₩34,392 | ₩34,406 | ₩34,299 | ₩34,390 | -0.01% | 23.6만 |
|---|
| 2026.01.22 | ₩34,579 | ₩34,633 | ₩34,459 | ₩34,499 | -0.23% | 8.1천 |
|---|
| 2026.01.21 | ₩34,339 | ₩34,526 | ₩34,326 | ₩34,483 | +0.42% | 6.8천 |
|---|
| 2026.01.20 | ₩34,513 | ₩34,593 | ₩34,206 | ₩34,246 | -0.77% | 2.8만 |
|---|
| 2026.01.16 | ₩34,900 | ₩34,900 | ₩34,713 | ₩34,806 | -0.27% | 2.5만 |
|---|
| 2026.01.15 | ₩34,713 | ₩34,753 | ₩34,633 | ₩34,646 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩34,486 | ₩34,486 | ₩34,252 | ₩34,473 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩34,473 | ₩34,473 | ₩34,406 | ₩34,459 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩34,246 | ₩34,432 | ₩34,100 | ₩34,419 | +0.51% | 4만 |
|---|
| 2026.01.09 | ₩34,192 | ₩34,299 | ₩34,192 | ₩34,232 | +0.12% | 8.4천 |
|---|
| 2026.01.08 | ₩33,979 | ₩34,125 | ₩33,979 | ₩34,112 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩34,379 | ₩34,379 | ₩34,019 | ₩34,019 | -1.05% | 5만 |
|---|
| 2026.01.06 | ₩34,085 | ₩34,299 | ₩33,952 | ₩34,232 | +0.43% | 4.3만 |
|---|
| 2026.01.05 | ₩33,952 | ₩34,099 | ₩33,952 | ₩34,045 | +0.28% | 1.9만 |
|---|
| 2026.01.02 | ₩33,885 | ₩34,019 | ₩33,858 | ₩34,005 | +0.35% | 1.2만 |
|---|
| 2025.12.31 | ₩33,872 | ₩33,872 | ₩33,765 | ₩33,765 | -0.32% | 2.5천 |
|---|
| 2025.12.30 | ₩34,085 | ₩34,099 | ₩34,045 | ₩34,072 | -0.04% | 5.7천 |
|---|
| 2025.12.29 | ₩34,272 | ₩34,272 | ₩34,085 | ₩34,085 | -0.55% | 2.5만 |
|---|
| 2025.12.26 | ₩34,125 | ₩34,179 | ₩34,085 | ₩34,152 | +0.08% | 1만 |
|---|
| 2025.12.24 | ₩33,992 | ₩34,165 | ₩33,992 | ₩34,139 | +0.43% | 4.1천 |
|---|
| 2025.12.23 | ₩33,832 | ₩34,005 | ₩33,832 | ₩33,992 | +0.47% | 1.9만 |
|---|
| 2025.12.22 | ₩33,992 | ₩33,992 | ₩33,760 | ₩33,872 | -0.35% | 2.4만 |
|---|
| 2025.12.19 | ₩33,671 | ₩33,785 | ₩33,671 | ₩33,712 | +0.12% | 2만 |
|---|
| 2025.12.18 | ₩33,965 | ₩33,965 | ₩33,551 | ₩33,631 | -0.98% | 5천 |
|---|
| 2025.12.17 | ₩33,965 | ₩33,965 | ₩33,565 | ₩33,605 | -1.06% | 2.6만 |
|---|
| 2025.12.16 | ₩33,792 | ₩33,832 | ₩33,698 | ₩33,792 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩34,045 | ₩34,045 | ₩33,912 | ₩34,005 | -0.12% | 1만 |
|---|
| 2025.12.12 | ₩34,299 | ₩34,299 | ₩33,925 | ₩33,989 | -0.90% | 2.9만 |
|---|
| 2025.12.11 | ₩34,312 | ₩34,579 | ₩34,232 | ₩34,579 | +0.78% | 29만 |
|---|
| 2025.12.10 | ₩34,059 | ₩34,406 | ₩33,979 | ₩34,366 | +0.90% | 2.6만 |
|---|
| 2025.12.09 | ₩34,179 | ₩34,246 | ₩34,045 | ₩34,059 | -0.35% | 2.5만 |
|---|
| 2025.12.08 | ₩34,419 | ₩34,419 | ₩34,099 | ₩34,152 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩34,179 | ₩34,206 | ₩34,139 | ₩34,165 | -0.04% | 1.9만 |
|---|
| 2025.12.04 | ₩34,005 | ₩34,112 | ₩33,992 | ₩34,045 | +0.12% | 7.2만 |
|---|
| 2025.12.03 | ₩33,965 | ₩34,019 | ₩33,814 | ₩34,003 | +0.11% | 2만 |
|---|
| 2025.12.02 | ₩33,898 | ₩33,898 | ₩33,738 | ₩33,830 | -0.20% | 2.6만 |
|---|
| 2025.12.01 | ₩34,059 | ₩34,059 | ₩33,912 | ₩33,912 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩34,112 | ₩34,192 | ₩34,099 | ₩34,169 | +0.17% | 7.1천 |
|---|
| 2025.11.26 | ₩33,872 | ₩34,085 | ₩33,745 | ₩33,979 | +0.32% | 3.1만 |
|---|
| 2025.11.25 | ₩33,324 | ₩33,685 | ₩33,218 | ₩33,653 | +0.99% | 3.6만 |
|---|
| 2025.11.24 | ₩32,897 | ₩33,164 | ₩32,897 | ₩33,124 | +0.69% | 2.1만 |
|---|
| 2025.11.21 | ₩32,537 | ₩32,897 | ₩32,470 | ₩32,714 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩33,124 | ₩33,204 | ₩32,449 | ₩32,449 | -2.04% | 1.2만 |
|---|
| 2025.11.19 | ₩32,724 | ₩32,884 | ₩32,617 | ₩32,758 | +0.11% | 3만 |
|---|
| 2025.11.18 | ₩32,670 | ₩32,817 | ₩32,577 | ₩32,667 | -0.01% | 6.2천 |
|---|
| 2025.11.17 | ₩32,991 | ₩32,991 | ₩32,577 | ₩32,670 | -0.97% | 1.1만 |
|---|
| 2025.11.14 | ₩32,937 | ₩33,084 | ₩32,683 | ₩32,910 | -0.08% | 2.8만 |
|---|
| 2025.11.13 | ₩33,378 | ₩33,378 | ₩32,937 | ₩32,959 | -1.26% | 4.6만 |
|---|
| 2025.11.12 | ₩33,498 | ₩33,525 | ₩33,458 | ₩33,466 | -0.10% | 9.1천 |
|---|
| 2025.11.11 | ₩33,218 | ₩33,311 | ₩33,151 | ₩33,271 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩32,951 | ₩33,177 | ₩32,924 | ₩33,159 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩32,817 | ₩32,869 | ₩32,603 | ₩32,869 | +0.16% | 4.2만 |
|---|
| 2025.11.06 | ₩32,790 | ₩32,870 | ₩32,724 | ₩32,857 | +0.20% | 9천 |
|---|
| 2025.11.05 | ₩32,550 | ₩32,951 | ₩32,550 | ₩32,877 | +1.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,523 | ₩32,523 | ₩32,390 | ₩32,481 | -0.13% | 3.2만 |
|---|
| 2025.11.03 | ₩32,760 | ₩32,760 | ₩32,563 | ₩32,639 | -0.37% | 1.2만 |
|---|
| 2025.10.31 | ₩33,031 | ₩33,044 | ₩32,830 | ₩32,985 | -0.14% | 6.1천 |
|---|
| 2025.10.30 | ₩33,311 | ₩33,351 | ₩33,164 | ₩33,164 | -0.44% | 1.6만 |
|---|
| 2025.10.29 | ₩33,311 | ₩33,418 | ₩33,191 | ₩33,304 | -0.02% | 4.9천 |
|---|
| 2025.10.28 | ₩33,578 | ₩33,578 | ₩33,298 | ₩33,323 | -0.76% | 1.5만 |
|---|
| 2025.10.27 | ₩33,338 | ₩33,474 | ₩33,311 | ₩33,474 | +0.41% | 5.4천 |
|---|
| 2025.10.24 | ₩33,284 | ₩33,351 | ₩33,263 | ₩33,263 | -0.06% | 7.3천 |
|---|
| 2025.10.23 | ₩33,084 | ₩33,164 | ₩32,977 | ₩33,091 | +0.02% | 8.5천 |
|---|
| 2025.10.22 | ₩33,364 | ₩33,364 | ₩32,937 | ₩32,992 | -1.12% | 1.3만 |
|---|
| 2025.10.21 | ₩33,391 | ₩33,391 | ₩33,164 | ₩33,202 | -0.57% | 2.2만 |
|---|
| 2025.10.20 | ₩33,251 | ₩33,338 | ₩33,218 | ₩33,335 | +0.25% | 2.2만 |
|---|
| 2025.10.17 | ₩32,910 | ₩33,084 | ₩32,897 | ₩33,084 | +0.53% | 7.7천 |
|---|
| 2025.10.16 | ₩33,204 | ₩33,284 | ₩32,830 | ₩32,936 | -0.81% | 2.5만 |
|---|
| 2025.10.15 | ₩33,231 | ₩33,471 | ₩33,161 | ₩33,161 | -0.21% | 6.1천 |
|---|
| 2025.10.14 | ₩32,737 | ₩33,204 | ₩32,737 | ₩33,072 | +1.02% | 1만 |
|---|
| 2025.10.13 | ₩32,777 | ₩33,004 | ₩32,777 | ₩32,957 | +0.55% | 8천 |
|---|
| 2025.10.10 | ₩33,204 | ₩33,204 | ₩32,352 | ₩32,352 | -2.57% | 2.1만 |
|---|