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 | ₩38,730 | ₩38,823 | ₩38,730 | ₩38,823 | +0.24% | 5.3천 |
| 2026.10.08 | ₩38,716 | ₩38,797 | ₩38,570 | ₩38,730 | +0.03% | 6.5만 |
| 2026.10.07 | ₩38,890 | ₩38,890 | ₩38,690 | ₩38,770 | -0.31% | 1.8만 |
| 2026.10.06 | ₩38,730 | ₩39,050 | ₩38,730 | ₩39,037 | +0.79% | 2.3만 |
| 2026.10.05 | ₩38,476 | ₩38,596 | ₩38,321 | ₩38,570 | +0.24% | 2만 |
| 2026.10.02 | ₩38,530 | ₩38,530 | ₩38,403 | ₩38,516 | -0.03% | 1.7만 |
| 2026.10.01 | ₩37,955 | ₩38,142 | ₩37,782 | ₩38,140 | +0.49% | 1만 |
| 2026.09.30 | ₩38,263 | ₩38,263 | ₩37,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,982 |
| -0.73% |
| 1.6만 |
| 2026.09.29 | ₩38,489 | ₩38,489 | ₩38,276 | ₩38,383 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩38,449 | ₩38,559 | ₩38,329 | ₩38,373 | -0.20% | 2만 |
|---|
| 2026.09.25 | ₩38,543 | ₩38,610 | ₩38,436 | ₩38,570 | +0.07% | 1.8만 |
|---|
| 2026.09.24 | ₩38,463 | ₩38,596 | ₩38,392 | ₩38,396 | -0.17% | 1.7만 |
|---|
| 2026.09.23 | ₩38,797 | ₩38,837 | ₩38,543 | ₩38,556 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩38,970 | ₩38,970 | ₩38,757 | ₩38,863 | -0.27% | 4.1만 |
|---|
| 2026.09.21 | ₩38,863 | ₩38,957 | ₩38,676 | ₩38,910 | +0.12% | 2.9만 |
|---|
| 2026.09.18 | ₩38,570 | ₩38,690 | ₩38,536 | ₩38,672 | +0.27% | 2.9만 |
|---|
| 2026.09.17 | ₩38,716 | ₩38,716 | ₩38,516 | ₩38,516 | -0.52% | 3만 |
|---|
| 2026.09.16 | ₩38,436 | ₩38,690 | ₩38,156 | ₩38,359 | -0.20% | 2.3만 |
|---|
| 2026.09.15 | ₩38,970 | ₩38,970 | ₩38,463 | ₩38,516 | -1.16% | 1.4만 |
|---|
| 2026.09.14 | ₩39,210 | ₩39,210 | ₩38,690 | ₩38,707 | -1.28% | 5만 |
|---|
| 2026.09.11 | ₩39,264 | ₩39,331 | ₩39,197 | ₩39,237 | -0.07% | 1.3만 |
|---|
| 2026.09.10 | ₩39,024 | ₩39,024 | ₩38,877 | ₩38,877 | -0.38% | 2.5만 |
|---|
| 2026.09.09 | ₩39,104 | ₩39,104 | ₩38,930 | ₩38,985 | -0.30% | 4.1만 |
|---|
| 2026.09.08 | ₩39,277 | ₩39,357 | ₩39,217 | ₩39,217 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩39,331 | ₩39,331 | ₩39,170 | ₩39,224 | -0.27% | 5.2만 |
|---|
| 2026.09.03 | ₩39,090 | ₩39,357 | ₩38,946 | ₩39,264 | +0.44% | 3.7만 |
|---|
| 2026.09.02 | ₩38,997 | ₩39,197 | ₩38,997 | ₩39,134 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩39,170 | ₩39,170 | ₩39,014 | ₩39,117 | -0.14% | 5.1만 |
|---|
| 2026.08.31 | ₩39,077 | ₩39,170 | ₩39,044 | ₩39,144 | +0.17% | 8.8만 |
|---|
| 2026.08.28 | ₩39,598 | ₩39,598 | ₩39,170 | ₩39,229 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩39,771 | ₩39,771 | ₩39,242 | ₩39,292 | -1.21% | 5.8만 |
|---|
| 2026.08.26 | ₩39,624 | ₩39,624 | ₩39,464 | ₩39,558 | -0.17% | 1만 |
|---|
| 2026.08.25 | ₩39,758 | ₩39,758 | ₩39,357 | ₩39,396 | -0.91% | 9.1만 |
|---|
| 2026.08.24 | ₩39,250 | ₩39,397 | ₩39,210 | ₩39,371 | +0.31% | 2.2만 |
|---|
| 2026.08.21 | ₩39,144 | ₩39,483 | ₩39,144 | ₩39,356 | +0.54% | 2.2만 |
|---|
| 2026.08.20 | ₩39,784 | ₩39,784 | ₩39,204 | ₩39,204 | -1.46% | 1.6만 |
|---|
| 2026.08.19 | ₩39,718 | ₩39,891 | ₩39,623 | ₩39,623 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩39,971 | ₩39,971 | ₩39,758 | ₩39,762 | -0.52% | 2.5만 |
|---|
| 2026.08.17 | ₩40,105 | ₩40,185 | ₩40,005 | ₩40,010 | -0.24% | 3.4만 |
|---|
| 2026.08.14 | ₩39,931 | ₩40,038 | ₩39,918 | ₩40,022 | +0.23% | 2만 |
|---|
| 2026.08.13 | ₩40,265 | ₩40,265 | ₩40,065 | ₩40,065 | -0.50% | 2.5만 |
|---|
| 2026.08.12 | ₩40,359 | ₩40,359 | ₩40,238 | ₩40,278 | -0.20% | 3만 |
|---|
| 2026.08.11 | ₩40,292 | ₩40,292 | ₩40,078 | ₩40,133 | -0.39% | 10만 |
|---|
| 2026.08.10 | ₩40,465 | ₩40,465 | ₩40,052 | ₩40,106 | -0.89% | 2.3만 |
|---|
| 2026.08.07 | ₩40,157 | ₩40,305 | ₩40,157 | ₩40,217 | +0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩40,145 | ₩40,222 | ₩39,971 | ₩39,994 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩39,918 | ₩40,038 | ₩39,811 | ₩39,865 | -0.13% | 15.8만 |
|---|
| 2026.08.04 | ₩39,357 | ₩39,878 | ₩39,198 | ₩39,794 | +1.11% | 3.5만 |
|---|
| 2026.08.03 | ₩39,250 | ₩39,250 | ₩38,983 | ₩39,184 | -0.17% | 2.6만 |
|---|
| 2026.07.31 | ₩39,104 | ₩39,104 | ₩38,765 | ₩39,064 | -0.10% | 1.6만 |
|---|
| 2026.07.30 | ₩39,224 | ₩39,224 | ₩38,736 | ₩38,997 | -0.58% | 3만 |
|---|
| 2026.07.29 | ₩39,224 | ₩39,224 | ₩38,608 | ₩38,608 | -1.57% | 3.1만 |
|---|
| 2026.07.28 | ₩39,011 | ₩39,170 | ₩38,930 | ₩39,024 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩39,224 | ₩39,224 | ₩38,917 | ₩39,104 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩38,530 | ₩39,130 | ₩38,530 | ₩39,050 | +1.35% | 2.4만 |
|---|
| 2026.07.23 | ₩38,943 | ₩38,997 | ₩38,810 | ₩38,917 | -0.07% | 2.6만 |
|---|
| 2026.07.22 | ₩38,903 | ₩39,064 | ₩38,857 | ₩38,983 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩38,970 | ₩38,970 | ₩38,623 | ₩38,850 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩39,157 | ₩39,157 | ₩38,543 | ₩38,570 | -1.50% | 4.3만 |
|---|
| 2026.07.17 | ₩38,730 | ₩38,970 | ₩38,703 | ₩38,716 | -0.03% | 2.6만 |
|---|
| 2026.07.16 | ₩38,570 | ₩38,917 | ₩38,570 | ₩38,863 | +0.76% | 2만 |
|---|
| 2026.07.15 | ₩38,930 | ₩39,024 | ₩38,636 | ₩38,770 | -0.41% | 7.4만 |
|---|
| 2026.07.14 | ₩38,997 | ₩39,037 | ₩38,810 | ₩38,837 | -0.41% | 1.6만 |
|---|
| 2026.07.13 | ₩39,024 | ₩39,024 | ₩38,770 | ₩38,823 | -0.51% | 1.5만 |
|---|
| 2026.07.10 | ₩38,917 | ₩39,024 | ₩38,863 | ₩38,997 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩39,010 | ₩39,010 | ₩38,810 | ₩38,877 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩38,663 | ₩38,823 | ₩38,650 | ₩38,683 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩39,117 | ₩39,117 | ₩38,690 | ₩38,783 | -0.85% | 3.1만 |
|---|
| 2026.07.06 | ₩38,943 | ₩38,943 | ₩38,757 | ₩38,797 | -0.38% | 2.4만 |
|---|
| 2026.07.02 | ₩38,757 | ₩38,930 | ₩38,449 | ₩38,648 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩38,663 | ₩38,890 | ₩38,623 | ₩38,690 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩39,177 | ₩39,250 | ₩39,144 | ₩39,144 | -0.09% | 2.7만 |
|---|
| 2026.06.29 | ₩38,783 | ₩39,104 | ₩38,683 | ₩39,104 | +0.83% | 2.9만 |
|---|
| 2026.06.26 | ₩38,570 | ₩38,688 | ₩38,516 | ₩38,663 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩38,770 | ₩39,084 | ₩38,723 | ₩38,890 | +0.31% | 22.1만 |
|---|
| 2026.06.24 | ₩38,556 | ₩38,797 | ₩38,463 | ₩38,556 | 0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩38,383 | ₩38,516 | ₩38,356 | ₩38,409 | +0.07% | 1.7만 |
|---|
| 2026.06.22 | ₩38,570 | ₩38,770 | ₩38,544 | ₩38,730 | +0.42% | 1.6만 |
|---|
| 2026.06.18 | ₩38,730 | ₩38,730 | ₩38,369 | ₩38,396 | -0.86% | 2.3만 |
|---|
| 2026.06.17 | ₩38,690 | ₩38,690 | ₩38,022 | ₩38,102 | -1.52% | 4.7만 |
|---|
| 2026.06.16 | ₩38,650 | ₩38,650 | ₩38,343 | ₩38,356 | -0.76% | 2.2만 |
|---|
| 2026.06.15 | ₩38,810 | ₩38,810 | ₩38,570 | ₩38,570 | -0.62% | 1.8만 |
|---|
| 2026.06.12 | ₩38,449 | ₩38,449 | ₩38,206 | ₩38,423 | -0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩37,955 | ₩38,249 | ₩37,782 | ₩38,116 | +0.42% | 2.3만 |
|---|
| 2026.06.10 | ₩38,102 | ₩38,102 | ₩37,635 | ₩37,635 | -1.23% | 1만 |
|---|
| 2026.06.09 | ₩38,289 | ₩38,289 | ₩37,515 | ₩38,036 | -0.66% | 9.7천 |
|---|
| 2026.06.08 | ₩38,356 | ₩38,356 | ₩37,969 | ₩38,009 | -0.90% | 3.8만 |
|---|
| 2026.06.05 | ₩38,463 | ₩38,463 | ₩37,996 | ₩37,996 | -1.21% | 1.4만 |
|---|
| 2026.06.04 | ₩38,690 | ₩38,690 | ₩38,329 | ₩38,570 | -0.31% | 3.1만 |
|---|
| 2026.06.03 | ₩38,930 | ₩39,097 | ₩38,890 | ₩38,890 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩38,583 | ₩38,783 | ₩38,383 | ₩38,783 | +0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩38,102 | ₩38,102 | ₩38,009 | ₩38,022 | -0.21% | 1.6만 |
|---|
| 2026.05.29 | ₩38,743 | ₩38,743 | ₩38,156 | ₩38,369 | -0.96% | 3.4만 |
|---|
| 2026.05.28 | ₩38,623 | ₩38,623 | ₩38,369 | ₩38,449 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩38,823 | ₩38,877 | ₩38,476 | ₩38,476 | -0.89% | 5.2만 |
|---|
| 2026.05.26 | ₩38,943 | ₩38,957 | ₩38,636 | ₩38,663 | -0.72% | 4.3만 |
|---|
| 2026.05.22 | ₩38,409 | ₩38,596 | ₩38,409 | ₩38,530 | +0.31% | 2.8만 |
|---|
| 2026.05.21 | ₩38,209 | ₩38,289 | ₩38,089 | ₩38,249 | +0.10% | 10.1만 |
|---|
| 2026.05.20 | ₩38,276 | ₩38,388 | ₩38,236 | ₩38,329 | +0.14% | 2.1만 |
|---|
| 2026.05.19 | ₩38,369 | ₩38,423 | ₩38,156 | ₩38,289 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩38,783 | ₩38,783 | ₩38,209 | ₩38,391 | -1.01% | 2.5만 |
|---|
| 2026.05.15 | ₩38,743 | ₩38,810 | ₩38,543 | ₩38,543 | -0.52% | 17.4만 |
|---|
| 2026.05.14 | ₩38,997 | ₩39,090 | ₩38,970 | ₩39,074 | +0.20% | 1만 |
|---|
| 2026.05.13 | ₩38,383 | ₩38,877 | ₩38,383 | ₩38,807 | +1.11% | 3.4만 |
|---|
| 2026.05.12 | ₩38,623 | ₩38,663 | ₩38,289 | ₩38,610 | -0.03% | 3.4만 |
|---|
| 2026.05.11 | ₩38,396 | ₩38,636 | ₩38,396 | ₩38,588 | +0.50% | 4.4만 |
|---|
| 2026.05.08 | ₩38,423 | ₩38,476 | ₩38,166 | ₩38,166 | -0.67% | 2.8만 |
|---|
| 2026.05.07 | ₩38,396 | ₩38,396 | ₩38,102 | ₩38,182 | -0.56% | 5.3만 |
|---|
| 2026.05.06 | ₩38,957 | ₩38,957 | ₩38,703 | ₩38,874 | -0.21% | 3.3만 |
|---|
| 2026.05.05 | ₩38,463 | ₩38,610 | ₩38,329 | ₩38,506 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩38,329 | ₩38,530 | ₩38,222 | ₩38,284 | -0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩38,917 | ₩38,917 | ₩38,483 | ₩38,483 | -1.11% | 1.6만 |
|---|
| 2026.04.30 | ₩37,996 | ₩38,690 | ₩37,996 | ₩38,690 | +1.83% | 4.9만 |
|---|
| 2026.04.29 | ₩38,009 | ₩38,009 | ₩37,715 | ₩37,831 | -0.47% | 2.7만 |
|---|
| 2026.04.28 | ₩37,915 | ₩37,955 | ₩37,829 | ₩37,889 | -0.07% | 5.6만 |
|---|
| 2026.04.27 | ₩38,369 | ₩38,383 | ₩38,101 | ₩38,101 | -0.70% | 1.9만 |
|---|
| 2026.04.24 | ₩38,663 | ₩38,663 | ₩38,343 | ₩38,355 | -0.80% | 10.4만 |
|---|
| 2026.04.23 | ₩38,222 | ₩38,703 | ₩38,222 | ₩38,527 | +0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩38,182 | ₩38,182 | ₩37,969 | ₩38,076 | -0.28% | 2.9만 |
|---|
| 2026.04.21 | ₩38,089 | ₩38,129 | ₩37,755 | ₩37,835 | -0.67% | 2.6만 |
|---|
| 2026.04.20 | ₩38,076 | ₩38,169 | ₩37,969 | ₩38,062 | -0.04% | 3.7만 |
|---|
| 2026.04.17 | ₩37,809 | ₩38,116 | ₩37,769 | ₩38,036 | +0.60% | 2.6만 |
|---|
| 2026.04.16 | ₩37,608 | ₩37,635 | ₩37,488 | ₩37,635 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩37,462 | ₩37,582 | ₩37,381 | ₩37,582 | +0.32% | 2.9만 |
|---|
| 2026.04.14 | ₩37,296 | ₩37,542 | ₩37,296 | ₩37,542 | +0.66% | 3.4만 |
|---|
| 2026.04.13 | ₩37,448 | ₩37,475 | ₩37,154 | ₩37,475 | +0.07% | 9.4천 |
|---|
| 2026.04.10 | ₩37,488 | ₩37,488 | ₩37,288 | ₩37,315 | -0.46% | 2.1만 |
|---|
| 2026.04.09 | ₩37,301 | ₩37,542 | ₩37,221 | ₩37,395 | +0.25% | 4.4만 |
|---|
| 2026.04.08 | ₩36,894 | ₩37,154 | ₩36,807 | ₩37,154 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩36,086 | ₩36,140 | ₩35,873 | ₩36,140 | +0.15% | 18.5만 |
|---|
| 2026.04.06 | ₩36,046 | ₩36,086 | ₩35,926 | ₩36,086 | +0.11% | 7.2만 |
|---|
| 2026.04.02 | ₩35,499 | ₩35,940 | ₩35,499 | ₩35,940 | +1.24% | 1만 |
|---|
| 2026.04.01 | ₩36,073 | ₩36,073 | ₩35,753 | ₩35,819 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩35,352 | ₩35,726 | ₩35,232 | ₩35,679 | +0.93% | 5.3만 |
|---|
| 2026.03.30 | ₩35,399 | ₩35,399 | ₩35,018 | ₩35,125 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩35,636 | ₩35,663 | ₩35,272 | ₩35,365 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩36,046 | ₩36,066 | ₩35,592 | ₩35,673 | -1.04% | 3.5만 |
|---|
| 2026.03.25 | ₩36,273 | ₩36,287 | ₩36,106 | ₩36,126 | -0.40% | 2.9만 |
|---|
| 2026.03.24 | ₩35,499 | ₩36,153 | ₩35,499 | ₩36,020 | +1.47% | 1.6만 |
|---|
| 2026.03.23 | ₩35,686 | ₩36,060 | ₩35,679 | ₩35,699 | +0.04% | 2.8만 |
|---|
| 2026.03.20 | ₩35,806 | ₩35,819 | ₩35,192 | ₩35,272 | -1.49% | 3.2만 |
|---|
| 2026.03.19 | ₩35,526 | ₩35,873 | ₩35,526 | ₩35,806 | +0.79% | 2만 |
|---|
| 2026.03.18 | ₩36,167 | ₩36,167 | ₩35,726 | ₩35,739 | -1.18% | 2.2만 |
|---|
| 2026.03.17 | ₩36,393 | ₩36,447 | ₩36,260 | ₩36,260 | -0.37% | 1.4만 |
|---|
| 2026.03.16 | ₩36,380 | ₩36,434 | ₩36,260 | ₩36,287 | -0.26% | 2.6만 |
|---|
| 2026.03.13 | ₩36,380 | ₩36,442 | ₩36,020 | ₩36,020 | -0.99% | 2.2만 |
|---|
| 2026.03.12 | ₩36,247 | ₩36,327 | ₩36,073 | ₩36,113 | -0.37% | 2.3만 |
|---|
| 2026.03.11 | ₩36,420 | ₩36,540 | ₩36,380 | ₩36,447 | +0.07% | 5.4만 |
|---|
| 2026.03.10 | ₩36,527 | ₩36,941 | ₩36,527 | ₩36,607 | +0.22% | 3.2만 |
|---|
| 2026.03.09 | ₩36,113 | ₩36,514 | ₩35,806 | ₩36,514 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩36,220 | ₩36,367 | ₩36,193 | ₩36,273 | +0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩37,061 | ₩37,061 | ₩36,514 | ₩36,767 | -0.79% | 1.1만 |
|---|
| 2026.03.04 | ₩37,088 | ₩37,395 | ₩37,088 | ₩37,341 | +0.68% | 1.7만 |
|---|
| 2026.03.03 | ₩37,074 | ₩37,381 | ₩36,833 | ₩37,213 | +0.37% | 5.6만 |
|---|
| 2026.03.02 | ₩37,341 | ₩37,822 | ₩37,341 | ₩37,729 | +1.04% | 1.8만 |
|---|
| 2026.02.27 | ₩37,595 | ₩37,595 | ₩37,381 | ₩37,526 | -0.18% | 2.1만 |
|---|
| 2026.02.26 | ₩37,982 | ₩37,982 | ₩37,381 | ₩37,543 | -1.16% | 2만 |
|---|
| 2026.02.25 | ₩37,755 | ₩37,835 | ₩37,635 | ₩37,790 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩37,368 | ₩37,622 | ₩37,368 | ₩37,608 | +0.64% | 4.2만 |
|---|
| 2026.02.23 | ₩37,381 | ₩37,408 | ₩37,221 | ₩37,355 | -0.07% | 1.6만 |
|---|
| 2026.02.20 | ₩37,141 | ₩37,435 | ₩37,088 | ₩37,435 | +0.79% | 4.5만 |
|---|
| 2026.02.19 | ₩37,275 | ₩37,328 | ₩37,061 | ₩37,141 | -0.36% | 3.7만 |
|---|
| 2026.02.18 | ₩37,381 | ₩37,528 | ₩37,221 | ₩37,288 | -0.25% | 3.7만 |
|---|
| 2026.02.17 | ₩37,368 | ₩37,435 | ₩37,181 | ₩37,381 | +0.04% | 2.7만 |
|---|
| 2026.02.13 | ₩37,194 | ₩37,475 | ₩37,181 | ₩37,341 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩37,742 | ₩37,835 | ₩37,235 | ₩37,235 | -1.34% | 3.3만 |
|---|
| 2026.02.11 | ₩37,408 | ₩37,502 | ₩37,224 | ₩37,421 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩37,168 | ₩37,194 | ₩37,061 | ₩37,061 | -0.29% | 2.7만 |
|---|
| 2026.02.09 | ₩36,861 | ₩37,141 | ₩36,847 | ₩37,128 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩36,460 | ₩36,861 | ₩36,460 | ₩36,861 | +1.10% | 5.3만 |
|---|
| 2026.02.05 | ₩35,753 | ₩36,086 | ₩35,753 | ₩35,966 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩35,953 | ₩35,953 | ₩35,606 | ₩35,873 | -0.22% | 3.9만 |
|---|
| 2026.02.03 | ₩35,659 | ₩35,666 | ₩35,312 | ₩35,606 | -0.15% | 2.6만 |
|---|
| 2026.02.02 | ₩35,165 | ₩35,446 | ₩35,085 | ₩35,432 | +0.76% | 2.2만 |
|---|
| 2026.01.30 | ₩34,925 | ₩35,045 | ₩34,778 | ₩35,045 | +0.34% | 1.5만 |
|---|
| 2026.01.29 | ₩34,818 | ₩34,898 | ₩34,685 | ₩34,898 | +0.23% | 3.7만 |
|---|
| 2026.01.28 | ₩34,925 | ₩34,964 | ₩34,711 | ₩34,711 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩34,471 | ₩34,831 | ₩34,471 | ₩34,805 | +0.97% | 2만 |
|---|
| 2026.01.26 | ₩34,524 | ₩34,536 | ₩34,418 | ₩34,464 | -0.17% | 5.7천 |
|---|
| 2026.01.23 | ₩34,391 | ₩34,404 | ₩34,297 | ₩34,388 | -0.01% | 23.6만 |
|---|
| 2026.01.22 | ₩34,578 | ₩34,631 | ₩34,458 | ₩34,498 | -0.23% | 8.1천 |
|---|
| 2026.01.21 | ₩34,337 | ₩34,524 | ₩34,324 | ₩34,482 | +0.42% | 6.8천 |
|---|
| 2026.01.20 | ₩34,511 | ₩34,591 | ₩34,204 | ₩34,244 | -0.77% | 2.8만 |
|---|
| 2026.01.16 | ₩34,898 | ₩34,898 | ₩34,711 | ₩34,805 | -0.27% | 2.5만 |
|---|
| 2026.01.15 | ₩34,711 | ₩34,751 | ₩34,631 | ₩34,645 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩34,484 | ₩34,484 | ₩34,251 | ₩34,471 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩34,471 | ₩34,471 | ₩34,404 | ₩34,458 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩34,244 | ₩34,431 | ₩34,099 | ₩34,418 | +0.51% | 4만 |
|---|
| 2026.01.09 | ₩34,191 | ₩34,297 | ₩34,191 | ₩34,231 | +0.12% | 8.4천 |
|---|
| 2026.01.08 | ₩33,977 | ₩34,124 | ₩33,977 | ₩34,111 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩34,378 | ₩34,378 | ₩34,017 | ₩34,017 | -1.05% | 5만 |
|---|
| 2026.01.06 | ₩34,084 | ₩34,297 | ₩33,950 | ₩34,231 | +0.43% | 4.3만 |
|---|
| 2026.01.05 | ₩33,950 | ₩34,097 | ₩33,950 | ₩34,044 | +0.28% | 1.9만 |
|---|
| 2026.01.02 | ₩33,884 | ₩34,017 | ₩33,857 | ₩34,004 | +0.35% | 1.2만 |
|---|
| 2025.12.31 | ₩33,870 | ₩33,870 | ₩33,763 | ₩33,763 | -0.32% | 2.5천 |
|---|
| 2025.12.30 | ₩34,084 | ₩34,097 | ₩34,044 | ₩34,070 | -0.04% | 5.7천 |
|---|
| 2025.12.29 | ₩34,271 | ₩34,271 | ₩34,084 | ₩34,084 | -0.55% | 2.5만 |
|---|
| 2025.12.26 | ₩34,124 | ₩34,177 | ₩34,084 | ₩34,151 | +0.08% | 1만 |
|---|
| 2025.12.24 | ₩33,990 | ₩34,164 | ₩33,990 | ₩34,137 | +0.43% | 4.1천 |
|---|
| 2025.12.23 | ₩33,830 | ₩34,004 | ₩33,830 | ₩33,990 | +0.47% | 1.9만 |
|---|
| 2025.12.22 | ₩33,990 | ₩33,990 | ₩33,758 | ₩33,870 | -0.35% | 2.4만 |
|---|
| 2025.12.19 | ₩33,670 | ₩33,783 | ₩33,670 | ₩33,710 | +0.12% | 2만 |
|---|
| 2025.12.18 | ₩33,964 | ₩33,964 | ₩33,550 | ₩33,630 | -0.98% | 5천 |
|---|
| 2025.12.17 | ₩33,964 | ₩33,964 | ₩33,563 | ₩33,603 | -1.06% | 2.6만 |
|---|
| 2025.12.16 | ₩33,790 | ₩33,830 | ₩33,697 | ₩33,790 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩34,044 | ₩34,044 | ₩33,910 | ₩34,004 | -0.12% | 1만 |
|---|
| 2025.12.12 | ₩34,297 | ₩34,297 | ₩33,924 | ₩33,988 | -0.90% | 2.9만 |
|---|
| 2025.12.11 | ₩34,311 | ₩34,578 | ₩34,231 | ₩34,578 | +0.78% | 29만 |
|---|
| 2025.12.10 | ₩34,057 | ₩34,404 | ₩33,977 | ₩34,364 | +0.90% | 2.6만 |
|---|
| 2025.12.09 | ₩34,177 | ₩34,244 | ₩34,044 | ₩34,057 | -0.35% | 2.5만 |
|---|
| 2025.12.08 | ₩34,418 | ₩34,418 | ₩34,097 | ₩34,151 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩34,177 | ₩34,204 | ₩34,137 | ₩34,164 | -0.04% | 1.9만 |
|---|
| 2025.12.04 | ₩34,004 | ₩34,111 | ₩33,990 | ₩34,044 | +0.12% | 7.2만 |
|---|
| 2025.12.03 | ₩33,964 | ₩34,017 | ₩33,813 | ₩34,001 | +0.11% | 2만 |
|---|
| 2025.12.02 | ₩33,897 | ₩33,897 | ₩33,737 | ₩33,829 | -0.20% | 2.6만 |
|---|
| 2025.12.01 | ₩34,057 | ₩34,057 | ₩33,910 | ₩33,910 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩34,111 | ₩34,191 | ₩34,097 | ₩34,168 | +0.17% | 7.1천 |
|---|
| 2025.11.26 | ₩33,870 | ₩34,084 | ₩33,743 | ₩33,977 | +0.32% | 3.1만 |
|---|
| 2025.11.25 | ₩33,323 | ₩33,683 | ₩33,216 | ₩33,651 | +0.99% | 3.6만 |
|---|
| 2025.11.24 | ₩32,896 | ₩33,163 | ₩32,896 | ₩33,123 | +0.69% | 2.1만 |
|---|
| 2025.11.21 | ₩32,535 | ₩32,896 | ₩32,468 | ₩32,713 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩33,123 | ₩33,203 | ₩32,447 | ₩32,447 | -2.04% | 1.2만 |
|---|
| 2025.11.19 | ₩32,722 | ₩32,882 | ₩32,615 | ₩32,757 | +0.11% | 3만 |
|---|
| 2025.11.18 | ₩32,669 | ₩32,816 | ₩32,575 | ₩32,666 | -0.01% | 6.2천 |
|---|
| 2025.11.17 | ₩32,989 | ₩32,989 | ₩32,575 | ₩32,669 | -0.97% | 1.1만 |
|---|
| 2025.11.14 | ₩32,936 | ₩33,083 | ₩32,682 | ₩32,909 | -0.08% | 2.8만 |
|---|
| 2025.11.13 | ₩33,376 | ₩33,376 | ₩32,936 | ₩32,957 | -1.26% | 4.6만 |
|---|
| 2025.11.12 | ₩33,496 | ₩33,523 | ₩33,456 | ₩33,464 | -0.10% | 9.1천 |
|---|
| 2025.11.11 | ₩33,216 | ₩33,309 | ₩33,149 | ₩33,269 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩32,949 | ₩33,176 | ₩32,922 | ₩33,157 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩32,816 | ₩32,868 | ₩32,602 | ₩32,868 | +0.16% | 4.2만 |
|---|
| 2025.11.06 | ₩32,789 | ₩32,869 | ₩32,722 | ₩32,856 | +0.20% | 9천 |
|---|
| 2025.11.05 | ₩32,549 | ₩32,949 | ₩32,549 | ₩32,876 | +1.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,522 | ₩32,522 | ₩32,388 | ₩32,479 | -0.13% | 3.2만 |
|---|
| 2025.11.03 | ₩32,758 | ₩32,758 | ₩32,562 | ₩32,638 | -0.37% | 1.2만 |
|---|
| 2025.10.31 | ₩33,029 | ₩33,042 | ₩32,829 | ₩32,984 | -0.14% | 6.1천 |
|---|
| 2025.10.30 | ₩33,309 | ₩33,350 | ₩33,163 | ₩33,163 | -0.44% | 1.6만 |
|---|
| 2025.10.29 | ₩33,309 | ₩33,416 | ₩33,189 | ₩33,303 | -0.02% | 4.9천 |
|---|
| 2025.10.28 | ₩33,577 | ₩33,577 | ₩33,296 | ₩33,322 | -0.76% | 1.5만 |
|---|
| 2025.10.27 | ₩33,336 | ₩33,472 | ₩33,309 | ₩33,472 | +0.41% | 5.4천 |
|---|
| 2025.10.24 | ₩33,283 | ₩33,350 | ₩33,261 | ₩33,261 | -0.06% | 7.3천 |
|---|
| 2025.10.23 | ₩33,083 | ₩33,163 | ₩32,976 | ₩33,089 | +0.02% | 8.5천 |
|---|
| 2025.10.22 | ₩33,363 | ₩33,363 | ₩32,936 | ₩32,990 | -1.12% | 1.3만 |
|---|
| 2025.10.21 | ₩33,390 | ₩33,390 | ₩33,163 | ₩33,200 | -0.57% | 2.2만 |
|---|
| 2025.10.20 | ₩33,249 | ₩33,336 | ₩33,216 | ₩33,334 | +0.25% | 2.2만 |
|---|
| 2025.10.17 | ₩32,909 | ₩33,083 | ₩32,896 | ₩33,083 | +0.53% | 7.7천 |
|---|
| 2025.10.16 | ₩33,203 | ₩33,283 | ₩32,829 | ₩32,934 | -0.81% | 2.5만 |
|---|
| 2025.10.15 | ₩33,229 | ₩33,470 | ₩33,160 | ₩33,160 | -0.21% | 6.1천 |
|---|
| 2025.10.14 | ₩32,735 | ₩33,203 | ₩32,735 | ₩33,071 | +1.02% | 1만 |
|---|
| 2025.10.13 | ₩32,775 | ₩33,002 | ₩32,775 | ₩32,956 | +0.55% | 8천 |
|---|
| 2025.10.10 | ₩33,203 | ₩33,203 | ₩32,351 | ₩32,351 | -2.57% | 2.1만 |
|---|