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 | ₩38,734 | ₩38,827 | ₩38,734 | ₩38,827 | +0.24% | 5.3천 |
| 2026.10.08 | ₩38,720 | ₩38,800 | ₩38,573 | ₩38,734 | +0.03% | 6.5만 |
| 2026.10.07 | ₩38,894 | ₩38,894 | ₩38,694 | ₩38,774 | -0.31% | 1.8만 |
| 2026.10.06 | ₩38,734 | ₩39,054 | ₩38,734 | ₩39,041 | +0.79% | 2.3만 |
| 2026.10.05 | ₩38,480 | ₩38,600 | ₩38,325 | ₩38,573 | +0.24% | 2만 |
| 2026.10.02 | ₩38,533 | ₩38,533 | ₩38,406 | ₩38,520 | -0.03% | 1.7만 |
| 2026.10.01 | ₩37,959 | ₩38,146 | ₩37,786 | ₩38,143 | +0.49% | 1만 |
| 2026.09.30 | ₩38,266 | ₩38,266 | ₩37,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,986 |
| -0.73% |
| 1.6만 |
| 2026.09.29 | ₩38,493 | ₩38,493 | ₩38,280 | ₩38,386 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩38,453 | ₩38,563 | ₩38,333 | ₩38,377 | -0.20% | 2만 |
|---|
| 2026.09.25 | ₩38,547 | ₩38,613 | ₩38,440 | ₩38,573 | +0.07% | 1.8만 |
|---|
| 2026.09.24 | ₩38,467 | ₩38,600 | ₩38,396 | ₩38,400 | -0.17% | 1.7만 |
|---|
| 2026.09.23 | ₩38,800 | ₩38,840 | ₩38,547 | ₩38,560 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩38,974 | ₩38,974 | ₩38,760 | ₩38,867 | -0.27% | 4.1만 |
|---|
| 2026.09.21 | ₩38,867 | ₩38,961 | ₩38,680 | ₩38,914 | +0.12% | 2.9만 |
|---|
| 2026.09.18 | ₩38,573 | ₩38,694 | ₩38,540 | ₩38,676 | +0.27% | 2.9만 |
|---|
| 2026.09.17 | ₩38,720 | ₩38,720 | ₩38,520 | ₩38,520 | -0.52% | 3만 |
|---|
| 2026.09.16 | ₩38,440 | ₩38,694 | ₩38,159 | ₩38,362 | -0.20% | 2.3만 |
|---|
| 2026.09.15 | ₩38,974 | ₩38,974 | ₩38,467 | ₩38,520 | -1.16% | 1.4만 |
|---|
| 2026.09.14 | ₩39,214 | ₩39,214 | ₩38,694 | ₩38,711 | -1.28% | 5만 |
|---|
| 2026.09.11 | ₩39,268 | ₩39,334 | ₩39,201 | ₩39,241 | -0.07% | 1.3만 |
|---|
| 2026.09.10 | ₩39,027 | ₩39,027 | ₩38,880 | ₩38,880 | -0.38% | 2.5만 |
|---|
| 2026.09.09 | ₩39,107 | ₩39,107 | ₩38,934 | ₩38,989 | -0.30% | 4.1만 |
|---|
| 2026.09.08 | ₩39,281 | ₩39,361 | ₩39,221 | ₩39,221 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩39,334 | ₩39,334 | ₩39,174 | ₩39,228 | -0.27% | 5.2만 |
|---|
| 2026.09.03 | ₩39,094 | ₩39,361 | ₩38,950 | ₩39,268 | +0.44% | 3.7만 |
|---|
| 2026.09.02 | ₩39,001 | ₩39,201 | ₩39,001 | ₩39,138 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩39,174 | ₩39,174 | ₩39,018 | ₩39,121 | -0.14% | 5.1만 |
|---|
| 2026.08.31 | ₩39,081 | ₩39,174 | ₩39,047 | ₩39,147 | +0.17% | 8.8만 |
|---|
| 2026.08.28 | ₩39,601 | ₩39,601 | ₩39,174 | ₩39,233 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩39,775 | ₩39,775 | ₩39,246 | ₩39,296 | -1.21% | 5.8만 |
|---|
| 2026.08.26 | ₩39,628 | ₩39,628 | ₩39,468 | ₩39,561 | -0.17% | 1만 |
|---|
| 2026.08.25 | ₩39,762 | ₩39,762 | ₩39,361 | ₩39,400 | -0.91% | 9.1만 |
|---|
| 2026.08.24 | ₩39,254 | ₩39,401 | ₩39,214 | ₩39,374 | +0.31% | 2.2만 |
|---|
| 2026.08.21 | ₩39,147 | ₩39,487 | ₩39,147 | ₩39,360 | +0.54% | 2.2만 |
|---|
| 2026.08.20 | ₩39,788 | ₩39,788 | ₩39,208 | ₩39,208 | -1.46% | 1.6만 |
|---|
| 2026.08.19 | ₩39,722 | ₩39,895 | ₩39,627 | ₩39,627 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩39,975 | ₩39,975 | ₩39,762 | ₩39,766 | -0.52% | 2.5만 |
|---|
| 2026.08.17 | ₩40,109 | ₩40,189 | ₩40,009 | ₩40,014 | -0.24% | 3.4만 |
|---|
| 2026.08.14 | ₩39,935 | ₩40,042 | ₩39,922 | ₩40,026 | +0.23% | 2만 |
|---|
| 2026.08.13 | ₩40,269 | ₩40,269 | ₩40,069 | ₩40,069 | -0.50% | 2.5만 |
|---|
| 2026.08.12 | ₩40,362 | ₩40,362 | ₩40,242 | ₩40,282 | -0.20% | 3만 |
|---|
| 2026.08.11 | ₩40,296 | ₩40,296 | ₩40,082 | ₩40,137 | -0.39% | 10만 |
|---|
| 2026.08.10 | ₩40,469 | ₩40,469 | ₩40,055 | ₩40,110 | -0.89% | 2.3만 |
|---|
| 2026.08.07 | ₩40,161 | ₩40,309 | ₩40,161 | ₩40,221 | +0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩40,149 | ₩40,226 | ₩39,975 | ₩39,998 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩39,922 | ₩40,042 | ₩39,815 | ₩39,868 | -0.13% | 15.8만 |
|---|
| 2026.08.04 | ₩39,361 | ₩39,882 | ₩39,202 | ₩39,798 | +1.11% | 3.5만 |
|---|
| 2026.08.03 | ₩39,254 | ₩39,254 | ₩38,987 | ₩39,188 | -0.17% | 2.6만 |
|---|
| 2026.07.31 | ₩39,107 | ₩39,107 | ₩38,768 | ₩39,067 | -0.10% | 1.6만 |
|---|
| 2026.07.30 | ₩39,228 | ₩39,228 | ₩38,740 | ₩39,001 | -0.58% | 3만 |
|---|
| 2026.07.29 | ₩39,228 | ₩39,228 | ₩38,612 | ₩38,612 | -1.57% | 3.1만 |
|---|
| 2026.07.28 | ₩39,015 | ₩39,174 | ₩38,934 | ₩39,027 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩39,228 | ₩39,228 | ₩38,920 | ₩39,107 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩38,533 | ₩39,134 | ₩38,533 | ₩39,054 | +1.35% | 2.4만 |
|---|
| 2026.07.23 | ₩38,947 | ₩39,001 | ₩38,814 | ₩38,920 | -0.07% | 2.6만 |
|---|
| 2026.07.22 | ₩38,907 | ₩39,067 | ₩38,860 | ₩38,987 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩38,974 | ₩38,974 | ₩38,627 | ₩38,854 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩39,161 | ₩39,161 | ₩38,547 | ₩38,573 | -1.50% | 4.3만 |
|---|
| 2026.07.17 | ₩38,734 | ₩38,974 | ₩38,707 | ₩38,720 | -0.03% | 2.6만 |
|---|
| 2026.07.16 | ₩38,573 | ₩38,920 | ₩38,573 | ₩38,867 | +0.76% | 2만 |
|---|
| 2026.07.15 | ₩38,934 | ₩39,027 | ₩38,640 | ₩38,774 | -0.41% | 7.4만 |
|---|
| 2026.07.14 | ₩39,001 | ₩39,041 | ₩38,814 | ₩38,840 | -0.41% | 1.6만 |
|---|
| 2026.07.13 | ₩39,027 | ₩39,027 | ₩38,774 | ₩38,827 | -0.51% | 1.5만 |
|---|
| 2026.07.10 | ₩38,920 | ₩39,027 | ₩38,867 | ₩39,001 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩39,014 | ₩39,014 | ₩38,814 | ₩38,880 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩38,667 | ₩38,827 | ₩38,653 | ₩38,687 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩39,121 | ₩39,121 | ₩38,694 | ₩38,787 | -0.85% | 3.1만 |
|---|
| 2026.07.06 | ₩38,947 | ₩38,947 | ₩38,760 | ₩38,800 | -0.38% | 2.4만 |
|---|
| 2026.07.02 | ₩38,760 | ₩38,934 | ₩38,453 | ₩38,652 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩38,667 | ₩38,894 | ₩38,627 | ₩38,694 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩39,181 | ₩39,254 | ₩39,147 | ₩39,147 | -0.09% | 2.7만 |
|---|
| 2026.06.29 | ₩38,787 | ₩39,107 | ₩38,687 | ₩39,107 | +0.83% | 2.9만 |
|---|
| 2026.06.26 | ₩38,573 | ₩38,692 | ₩38,520 | ₩38,667 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩38,774 | ₩39,087 | ₩38,727 | ₩38,894 | +0.31% | 22.1만 |
|---|
| 2026.06.24 | ₩38,560 | ₩38,800 | ₩38,467 | ₩38,560 | 0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩38,386 | ₩38,520 | ₩38,360 | ₩38,413 | +0.07% | 1.7만 |
|---|
| 2026.06.22 | ₩38,573 | ₩38,774 | ₩38,548 | ₩38,734 | +0.42% | 1.6만 |
|---|
| 2026.06.18 | ₩38,734 | ₩38,734 | ₩38,373 | ₩38,400 | -0.86% | 2.3만 |
|---|
| 2026.06.17 | ₩38,694 | ₩38,694 | ₩38,026 | ₩38,106 | -1.52% | 4.7만 |
|---|
| 2026.06.16 | ₩38,653 | ₩38,653 | ₩38,346 | ₩38,360 | -0.76% | 2.2만 |
|---|
| 2026.06.15 | ₩38,814 | ₩38,814 | ₩38,573 | ₩38,573 | -0.62% | 1.8만 |
|---|
| 2026.06.12 | ₩38,453 | ₩38,453 | ₩38,210 | ₩38,426 | -0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩37,959 | ₩38,253 | ₩37,786 | ₩38,119 | +0.42% | 2.3만 |
|---|
| 2026.06.10 | ₩38,106 | ₩38,106 | ₩37,639 | ₩37,639 | -1.23% | 1만 |
|---|
| 2026.06.09 | ₩38,293 | ₩38,293 | ₩37,519 | ₩38,039 | -0.66% | 9.7천 |
|---|
| 2026.06.08 | ₩38,360 | ₩38,360 | ₩37,973 | ₩38,013 | -0.90% | 3.8만 |
|---|
| 2026.06.05 | ₩38,467 | ₩38,467 | ₩37,999 | ₩37,999 | -1.21% | 1.4만 |
|---|
| 2026.06.04 | ₩38,694 | ₩38,694 | ₩38,333 | ₩38,573 | -0.31% | 3.1만 |
|---|
| 2026.06.03 | ₩38,934 | ₩39,101 | ₩38,894 | ₩38,894 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩38,587 | ₩38,787 | ₩38,386 | ₩38,787 | +0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩38,106 | ₩38,106 | ₩38,013 | ₩38,026 | -0.21% | 1.6만 |
|---|
| 2026.05.29 | ₩38,747 | ₩38,747 | ₩38,159 | ₩38,373 | -0.96% | 3.4만 |
|---|
| 2026.05.28 | ₩38,627 | ₩38,627 | ₩38,373 | ₩38,453 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩38,827 | ₩38,880 | ₩38,480 | ₩38,480 | -0.89% | 5.2만 |
|---|
| 2026.05.26 | ₩38,947 | ₩38,961 | ₩38,640 | ₩38,667 | -0.72% | 4.3만 |
|---|
| 2026.05.22 | ₩38,413 | ₩38,600 | ₩38,413 | ₩38,533 | +0.31% | 2.8만 |
|---|
| 2026.05.21 | ₩38,213 | ₩38,293 | ₩38,093 | ₩38,253 | +0.10% | 10.1만 |
|---|
| 2026.05.20 | ₩38,280 | ₩38,392 | ₩38,240 | ₩38,333 | +0.14% | 2.1만 |
|---|
| 2026.05.19 | ₩38,373 | ₩38,426 | ₩38,159 | ₩38,293 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩38,787 | ₩38,787 | ₩38,213 | ₩38,394 | -1.01% | 2.5만 |
|---|
| 2026.05.15 | ₩38,747 | ₩38,814 | ₩38,547 | ₩38,547 | -0.52% | 17.4만 |
|---|
| 2026.05.14 | ₩39,001 | ₩39,094 | ₩38,974 | ₩39,078 | +0.20% | 1만 |
|---|
| 2026.05.13 | ₩38,386 | ₩38,880 | ₩38,386 | ₩38,811 | +1.11% | 3.4만 |
|---|
| 2026.05.12 | ₩38,627 | ₩38,667 | ₩38,293 | ₩38,613 | -0.03% | 3.4만 |
|---|
| 2026.05.11 | ₩38,400 | ₩38,640 | ₩38,400 | ₩38,592 | +0.50% | 4.4만 |
|---|
| 2026.05.08 | ₩38,426 | ₩38,480 | ₩38,170 | ₩38,170 | -0.67% | 2.8만 |
|---|
| 2026.05.07 | ₩38,400 | ₩38,400 | ₩38,106 | ₩38,186 | -0.56% | 5.3만 |
|---|
| 2026.05.06 | ₩38,961 | ₩38,961 | ₩38,707 | ₩38,878 | -0.21% | 3.3만 |
|---|
| 2026.05.05 | ₩38,467 | ₩38,613 | ₩38,333 | ₩38,509 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩38,333 | ₩38,533 | ₩38,226 | ₩38,288 | -0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩38,920 | ₩38,920 | ₩38,487 | ₩38,487 | -1.11% | 1.6만 |
|---|
| 2026.04.30 | ₩37,999 | ₩38,694 | ₩37,999 | ₩38,694 | +1.83% | 4.9만 |
|---|
| 2026.04.29 | ₩38,013 | ₩38,013 | ₩37,719 | ₩37,835 | -0.47% | 2.7만 |
|---|
| 2026.04.28 | ₩37,919 | ₩37,959 | ₩37,832 | ₩37,892 | -0.07% | 5.6만 |
|---|
| 2026.04.27 | ₩38,373 | ₩38,386 | ₩38,105 | ₩38,105 | -0.70% | 1.9만 |
|---|
| 2026.04.24 | ₩38,667 | ₩38,667 | ₩38,346 | ₩38,358 | -0.80% | 10.4만 |
|---|
| 2026.04.23 | ₩38,226 | ₩38,707 | ₩38,226 | ₩38,531 | +0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩38,186 | ₩38,186 | ₩37,973 | ₩38,079 | -0.28% | 2.9만 |
|---|
| 2026.04.21 | ₩38,093 | ₩38,133 | ₩37,759 | ₩37,839 | -0.67% | 2.6만 |
|---|
| 2026.04.20 | ₩38,079 | ₩38,173 | ₩37,973 | ₩38,066 | -0.04% | 3.7만 |
|---|
| 2026.04.17 | ₩37,812 | ₩38,119 | ₩37,772 | ₩38,039 | +0.60% | 2.6만 |
|---|
| 2026.04.16 | ₩37,612 | ₩37,639 | ₩37,492 | ₩37,639 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩37,465 | ₩37,585 | ₩37,385 | ₩37,585 | +0.32% | 2.9만 |
|---|
| 2026.04.14 | ₩37,300 | ₩37,545 | ₩37,300 | ₩37,545 | +0.66% | 3.4만 |
|---|
| 2026.04.13 | ₩37,452 | ₩37,479 | ₩37,158 | ₩37,479 | +0.07% | 9.4천 |
|---|
| 2026.04.10 | ₩37,492 | ₩37,492 | ₩37,292 | ₩37,318 | -0.46% | 2.1만 |
|---|
| 2026.04.09 | ₩37,305 | ₩37,545 | ₩37,225 | ₩37,398 | +0.25% | 4.4만 |
|---|
| 2026.04.08 | ₩36,898 | ₩37,158 | ₩36,811 | ₩37,158 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩36,090 | ₩36,143 | ₩35,876 | ₩36,143 | +0.15% | 18.5만 |
|---|
| 2026.04.06 | ₩36,050 | ₩36,090 | ₩35,930 | ₩36,090 | +0.11% | 7.2만 |
|---|
| 2026.04.02 | ₩35,502 | ₩35,943 | ₩35,502 | ₩35,943 | +1.24% | 1만 |
|---|
| 2026.04.01 | ₩36,077 | ₩36,077 | ₩35,756 | ₩35,823 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩35,356 | ₩35,729 | ₩35,235 | ₩35,683 | +0.93% | 5.3만 |
|---|
| 2026.03.30 | ₩35,402 | ₩35,402 | ₩35,022 | ₩35,129 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩35,640 | ₩35,667 | ₩35,275 | ₩35,369 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩36,050 | ₩36,070 | ₩35,596 | ₩35,676 | -1.04% | 3.5만 |
|---|
| 2026.03.25 | ₩36,277 | ₩36,290 | ₩36,110 | ₩36,130 | -0.40% | 2.9만 |
|---|
| 2026.03.24 | ₩35,502 | ₩36,157 | ₩35,502 | ₩36,023 | +1.47% | 1.6만 |
|---|
| 2026.03.23 | ₩35,689 | ₩36,063 | ₩35,683 | ₩35,703 | +0.04% | 2.8만 |
|---|
| 2026.03.20 | ₩35,810 | ₩35,823 | ₩35,195 | ₩35,275 | -1.49% | 3.2만 |
|---|
| 2026.03.19 | ₩35,529 | ₩35,876 | ₩35,529 | ₩35,810 | +0.79% | 2만 |
|---|
| 2026.03.18 | ₩36,170 | ₩36,170 | ₩35,729 | ₩35,743 | -1.18% | 2.2만 |
|---|
| 2026.03.17 | ₩36,397 | ₩36,450 | ₩36,263 | ₩36,263 | -0.37% | 1.4만 |
|---|
| 2026.03.16 | ₩36,384 | ₩36,437 | ₩36,263 | ₩36,290 | -0.26% | 2.6만 |
|---|
| 2026.03.13 | ₩36,384 | ₩36,445 | ₩36,023 | ₩36,023 | -0.99% | 2.2만 |
|---|
| 2026.03.12 | ₩36,250 | ₩36,330 | ₩36,077 | ₩36,117 | -0.37% | 2.3만 |
|---|
| 2026.03.11 | ₩36,424 | ₩36,544 | ₩36,384 | ₩36,450 | +0.07% | 5.4만 |
|---|
| 2026.03.10 | ₩36,531 | ₩36,944 | ₩36,531 | ₩36,611 | +0.22% | 3.2만 |
|---|
| 2026.03.09 | ₩36,117 | ₩36,517 | ₩35,810 | ₩36,517 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩36,223 | ₩36,370 | ₩36,197 | ₩36,277 | +0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩37,065 | ₩37,065 | ₩36,517 | ₩36,771 | -0.79% | 1.1만 |
|---|
| 2026.03.04 | ₩37,091 | ₩37,398 | ₩37,091 | ₩37,345 | +0.68% | 1.7만 |
|---|
| 2026.03.03 | ₩37,078 | ₩37,385 | ₩36,836 | ₩37,217 | +0.37% | 5.6만 |
|---|
| 2026.03.02 | ₩37,345 | ₩37,826 | ₩37,345 | ₩37,732 | +1.04% | 1.8만 |
|---|
| 2026.02.27 | ₩37,599 | ₩37,599 | ₩37,385 | ₩37,529 | -0.18% | 2.1만 |
|---|
| 2026.02.26 | ₩37,986 | ₩37,986 | ₩37,385 | ₩37,547 | -1.16% | 2만 |
|---|
| 2026.02.25 | ₩37,759 | ₩37,839 | ₩37,639 | ₩37,794 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩37,372 | ₩37,625 | ₩37,372 | ₩37,612 | +0.64% | 4.2만 |
|---|
| 2026.02.23 | ₩37,385 | ₩37,412 | ₩37,225 | ₩37,358 | -0.07% | 1.6만 |
|---|
| 2026.02.20 | ₩37,145 | ₩37,438 | ₩37,091 | ₩37,438 | +0.79% | 4.5만 |
|---|
| 2026.02.19 | ₩37,278 | ₩37,332 | ₩37,065 | ₩37,145 | -0.36% | 3.7만 |
|---|
| 2026.02.18 | ₩37,385 | ₩37,532 | ₩37,225 | ₩37,292 | -0.25% | 3.7만 |
|---|
| 2026.02.17 | ₩37,372 | ₩37,438 | ₩37,185 | ₩37,385 | +0.04% | 2.7만 |
|---|
| 2026.02.13 | ₩37,198 | ₩37,479 | ₩37,185 | ₩37,345 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩37,746 | ₩37,839 | ₩37,238 | ₩37,238 | -1.34% | 3.3만 |
|---|
| 2026.02.11 | ₩37,412 | ₩37,505 | ₩37,227 | ₩37,425 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩37,171 | ₩37,198 | ₩37,065 | ₩37,065 | -0.29% | 2.7만 |
|---|
| 2026.02.09 | ₩36,864 | ₩37,145 | ₩36,851 | ₩37,131 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩36,464 | ₩36,864 | ₩36,464 | ₩36,864 | +1.10% | 5.3만 |
|---|
| 2026.02.05 | ₩35,756 | ₩36,090 | ₩35,756 | ₩35,970 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩35,956 | ₩35,956 | ₩35,609 | ₩35,876 | -0.22% | 3.9만 |
|---|
| 2026.02.03 | ₩35,663 | ₩35,669 | ₩35,316 | ₩35,609 | -0.15% | 2.6만 |
|---|
| 2026.02.02 | ₩35,169 | ₩35,449 | ₩35,089 | ₩35,436 | +0.76% | 2.2만 |
|---|
| 2026.01.30 | ₩34,928 | ₩35,048 | ₩34,781 | ₩35,048 | +0.34% | 1.5만 |
|---|
| 2026.01.29 | ₩34,821 | ₩34,902 | ₩34,688 | ₩34,902 | +0.23% | 3.7만 |
|---|
| 2026.01.28 | ₩34,928 | ₩34,967 | ₩34,715 | ₩34,715 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩34,474 | ₩34,835 | ₩34,474 | ₩34,808 | +0.97% | 2만 |
|---|
| 2026.01.26 | ₩34,528 | ₩34,540 | ₩34,421 | ₩34,468 | -0.17% | 5.7천 |
|---|
| 2026.01.23 | ₩34,394 | ₩34,408 | ₩34,301 | ₩34,392 | -0.01% | 23.6만 |
|---|
| 2026.01.22 | ₩34,581 | ₩34,635 | ₩34,461 | ₩34,501 | -0.23% | 8.1천 |
|---|
| 2026.01.21 | ₩34,341 | ₩34,528 | ₩34,327 | ₩34,485 | +0.42% | 6.8천 |
|---|
| 2026.01.20 | ₩34,514 | ₩34,595 | ₩34,207 | ₩34,247 | -0.77% | 2.8만 |
|---|
| 2026.01.16 | ₩34,902 | ₩34,902 | ₩34,715 | ₩34,808 | -0.27% | 2.5만 |
|---|
| 2026.01.15 | ₩34,715 | ₩34,755 | ₩34,635 | ₩34,648 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩34,488 | ₩34,488 | ₩34,254 | ₩34,474 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩34,474 | ₩34,474 | ₩34,408 | ₩34,461 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩34,247 | ₩34,434 | ₩34,102 | ₩34,421 | +0.51% | 4만 |
|---|
| 2026.01.09 | ₩34,194 | ₩34,301 | ₩34,194 | ₩34,234 | +0.12% | 8.4천 |
|---|
| 2026.01.08 | ₩33,980 | ₩34,127 | ₩33,980 | ₩34,114 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩34,381 | ₩34,381 | ₩34,020 | ₩34,020 | -1.05% | 5만 |
|---|
| 2026.01.06 | ₩34,087 | ₩34,301 | ₩33,954 | ₩34,234 | +0.43% | 4.3만 |
|---|
| 2026.01.05 | ₩33,954 | ₩34,100 | ₩33,954 | ₩34,047 | +0.28% | 1.9만 |
|---|
| 2026.01.02 | ₩33,887 | ₩34,020 | ₩33,860 | ₩34,007 | +0.35% | 1.2만 |
|---|
| 2025.12.31 | ₩33,874 | ₩33,874 | ₩33,767 | ₩33,767 | -0.32% | 2.5천 |
|---|
| 2025.12.30 | ₩34,087 | ₩34,100 | ₩34,047 | ₩34,074 | -0.04% | 5.7천 |
|---|
| 2025.12.29 | ₩34,274 | ₩34,274 | ₩34,087 | ₩34,087 | -0.55% | 2.5만 |
|---|
| 2025.12.26 | ₩34,127 | ₩34,181 | ₩34,087 | ₩34,154 | +0.08% | 1만 |
|---|
| 2025.12.24 | ₩33,994 | ₩34,167 | ₩33,994 | ₩34,141 | +0.43% | 4.1천 |
|---|
| 2025.12.23 | ₩33,833 | ₩34,007 | ₩33,833 | ₩33,994 | +0.47% | 1.9만 |
|---|
| 2025.12.22 | ₩33,994 | ₩33,994 | ₩33,761 | ₩33,874 | -0.35% | 2.4만 |
|---|
| 2025.12.19 | ₩33,673 | ₩33,787 | ₩33,673 | ₩33,713 | +0.12% | 2만 |
|---|
| 2025.12.18 | ₩33,967 | ₩33,967 | ₩33,553 | ₩33,633 | -0.98% | 5천 |
|---|
| 2025.12.17 | ₩33,967 | ₩33,967 | ₩33,566 | ₩33,606 | -1.06% | 2.6만 |
|---|
| 2025.12.16 | ₩33,793 | ₩33,833 | ₩33,700 | ₩33,793 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩34,047 | ₩34,047 | ₩33,914 | ₩34,007 | -0.12% | 1만 |
|---|
| 2025.12.12 | ₩34,301 | ₩34,301 | ₩33,927 | ₩33,991 | -0.90% | 2.9만 |
|---|
| 2025.12.11 | ₩34,314 | ₩34,581 | ₩34,234 | ₩34,581 | +0.78% | 29만 |
|---|
| 2025.12.10 | ₩34,060 | ₩34,408 | ₩33,980 | ₩34,368 | +0.90% | 2.6만 |
|---|
| 2025.12.09 | ₩34,181 | ₩34,247 | ₩34,047 | ₩34,060 | -0.35% | 2.5만 |
|---|
| 2025.12.08 | ₩34,421 | ₩34,421 | ₩34,100 | ₩34,154 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩34,181 | ₩34,207 | ₩34,141 | ₩34,167 | -0.04% | 1.9만 |
|---|
| 2025.12.04 | ₩34,007 | ₩34,114 | ₩33,994 | ₩34,047 | +0.12% | 7.2만 |
|---|
| 2025.12.03 | ₩33,967 | ₩34,020 | ₩33,816 | ₩34,004 | +0.11% | 2만 |
|---|
| 2025.12.02 | ₩33,900 | ₩33,900 | ₩33,740 | ₩33,832 | -0.20% | 2.6만 |
|---|
| 2025.12.01 | ₩34,060 | ₩34,060 | ₩33,914 | ₩33,914 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩34,114 | ₩34,194 | ₩34,100 | ₩34,171 | +0.17% | 7.1천 |
|---|
| 2025.11.26 | ₩33,874 | ₩34,087 | ₩33,747 | ₩33,980 | +0.32% | 3.1만 |
|---|
| 2025.11.25 | ₩33,326 | ₩33,687 | ₩33,219 | ₩33,655 | +0.99% | 3.6만 |
|---|
| 2025.11.24 | ₩32,899 | ₩33,166 | ₩32,899 | ₩33,126 | +0.69% | 2.1만 |
|---|
| 2025.11.21 | ₩32,538 | ₩32,899 | ₩32,472 | ₩32,716 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩33,126 | ₩33,206 | ₩32,450 | ₩32,450 | -2.04% | 1.2만 |
|---|
| 2025.11.19 | ₩32,725 | ₩32,885 | ₩32,618 | ₩32,760 | +0.11% | 3만 |
|---|
| 2025.11.18 | ₩32,672 | ₩32,819 | ₩32,578 | ₩32,669 | -0.01% | 6.2천 |
|---|
| 2025.11.17 | ₩32,992 | ₩32,992 | ₩32,578 | ₩32,672 | -0.97% | 1.1만 |
|---|
| 2025.11.14 | ₩32,939 | ₩33,086 | ₩32,685 | ₩32,912 | -0.08% | 2.8만 |
|---|
| 2025.11.13 | ₩33,380 | ₩33,380 | ₩32,939 | ₩32,960 | -1.26% | 4.6만 |
|---|
| 2025.11.12 | ₩33,500 | ₩33,526 | ₩33,460 | ₩33,468 | -0.10% | 9.1천 |
|---|
| 2025.11.11 | ₩33,219 | ₩33,313 | ₩33,153 | ₩33,273 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩32,952 | ₩33,179 | ₩32,926 | ₩33,161 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩32,819 | ₩32,871 | ₩32,605 | ₩32,871 | +0.16% | 4.2만 |
|---|
| 2025.11.06 | ₩32,792 | ₩32,872 | ₩32,725 | ₩32,859 | +0.20% | 9천 |
|---|
| 2025.11.05 | ₩32,552 | ₩32,952 | ₩32,552 | ₩32,879 | +1.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,525 | ₩32,525 | ₩32,391 | ₩32,482 | -0.13% | 3.2만 |
|---|
| 2025.11.03 | ₩32,761 | ₩32,761 | ₩32,565 | ₩32,641 | -0.37% | 1.2만 |
|---|
| 2025.10.31 | ₩33,032 | ₩33,046 | ₩32,832 | ₩32,987 | -0.14% | 6.1천 |
|---|
| 2025.10.30 | ₩33,313 | ₩33,353 | ₩33,166 | ₩33,166 | -0.44% | 1.6만 |
|---|
| 2025.10.29 | ₩33,313 | ₩33,420 | ₩33,193 | ₩33,306 | -0.02% | 4.9천 |
|---|
| 2025.10.28 | ₩33,580 | ₩33,580 | ₩33,299 | ₩33,325 | -0.76% | 1.5만 |
|---|
| 2025.10.27 | ₩33,339 | ₩33,476 | ₩33,313 | ₩33,476 | +0.41% | 5.4천 |
|---|
| 2025.10.24 | ₩33,286 | ₩33,353 | ₩33,265 | ₩33,265 | -0.06% | 7.3천 |
|---|
| 2025.10.23 | ₩33,086 | ₩33,166 | ₩32,979 | ₩33,092 | +0.02% | 8.5천 |
|---|
| 2025.10.22 | ₩33,366 | ₩33,366 | ₩32,939 | ₩32,994 | -1.12% | 1.3만 |
|---|
| 2025.10.21 | ₩33,393 | ₩33,393 | ₩33,166 | ₩33,203 | -0.57% | 2.2만 |
|---|
| 2025.10.20 | ₩33,253 | ₩33,339 | ₩33,219 | ₩33,337 | +0.25% | 2.2만 |
|---|
| 2025.10.17 | ₩32,912 | ₩33,086 | ₩32,899 | ₩33,086 | +0.53% | 7.7천 |
|---|
| 2025.10.16 | ₩33,206 | ₩33,286 | ₩32,832 | ₩32,938 | -0.81% | 2.5만 |
|---|
| 2025.10.15 | ₩33,233 | ₩33,473 | ₩33,163 | ₩33,163 | -0.21% | 6.1천 |
|---|
| 2025.10.14 | ₩32,739 | ₩33,206 | ₩32,739 | ₩33,074 | +1.02% | 1만 |
|---|
| 2025.10.13 | ₩32,779 | ₩33,006 | ₩32,779 | ₩32,959 | +0.55% | 8천 |
|---|
| 2025.10.10 | ₩33,206 | ₩33,206 | ₩32,354 | ₩32,354 | -2.57% | 2.1만 |
|---|