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 | ₩38,691 | ₩38,784 | ₩38,691 | ₩38,784 | +0.24% | 5.3천 |
| 2026.10.08 | ₩38,677 | ₩38,757 | ₩38,531 | ₩38,691 | +0.03% | 6.5만 |
| 2026.10.07 | ₩38,851 | ₩38,851 | ₩38,651 | ₩38,731 | -0.31% | 1.8만 |
| 2026.10.06 | ₩38,691 | ₩39,011 | ₩38,691 | ₩38,997 | +0.79% | 2.3만 |
| 2026.10.05 | ₩38,437 | ₩38,557 | ₩38,283 | ₩38,531 | +0.24% | 2만 |
| 2026.10.02 | ₩38,491 | ₩38,491 | ₩38,364 | ₩38,477 | -0.03% | 1.7만 |
| 2026.10.01 | ₩37,917 | ₩38,104 | ₩37,744 | ₩38,101 | +0.49% | 1만 |
| 2026.09.30 | ₩38,224 | ₩38,224 | ₩37,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,944 |
| -0.73% |
| 1.6만 |
| 2026.09.29 | ₩38,451 | ₩38,451 | ₩38,237 | ₩38,344 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩38,411 | ₩38,520 | ₩38,291 | ₩38,335 | -0.20% | 2만 |
|---|
| 2026.09.25 | ₩38,504 | ₩38,571 | ₩38,397 | ₩38,531 | +0.07% | 1.8만 |
|---|
| 2026.09.24 | ₩38,424 | ₩38,557 | ₩38,353 | ₩38,357 | -0.17% | 1.7만 |
|---|
| 2026.09.23 | ₩38,757 | ₩38,797 | ₩38,504 | ₩38,517 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩38,931 | ₩38,931 | ₩38,717 | ₩38,824 | -0.27% | 4.1만 |
|---|
| 2026.09.21 | ₩38,824 | ₩38,917 | ₩38,637 | ₩38,871 | +0.12% | 2.9만 |
|---|
| 2026.09.18 | ₩38,531 | ₩38,651 | ₩38,497 | ₩38,633 | +0.27% | 2.9만 |
|---|
| 2026.09.17 | ₩38,677 | ₩38,677 | ₩38,477 | ₩38,477 | -0.52% | 3만 |
|---|
| 2026.09.16 | ₩38,397 | ₩38,651 | ₩38,117 | ₩38,320 | -0.20% | 2.3만 |
|---|
| 2026.09.15 | ₩38,931 | ₩38,931 | ₩38,424 | ₩38,477 | -1.16% | 1.4만 |
|---|
| 2026.09.14 | ₩39,171 | ₩39,171 | ₩38,651 | ₩38,668 | -1.28% | 5만 |
|---|
| 2026.09.11 | ₩39,224 | ₩39,291 | ₩39,157 | ₩39,197 | -0.07% | 1.3만 |
|---|
| 2026.09.10 | ₩38,984 | ₩38,984 | ₩38,837 | ₩38,837 | -0.38% | 2.5만 |
|---|
| 2026.09.09 | ₩39,064 | ₩39,064 | ₩38,891 | ₩38,945 | -0.30% | 4.1만 |
|---|
| 2026.09.08 | ₩39,237 | ₩39,317 | ₩39,177 | ₩39,177 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩39,291 | ₩39,291 | ₩39,131 | ₩39,184 | -0.27% | 5.2만 |
|---|
| 2026.09.03 | ₩39,051 | ₩39,317 | ₩38,907 | ₩39,224 | +0.44% | 3.7만 |
|---|
| 2026.09.02 | ₩38,957 | ₩39,157 | ₩38,957 | ₩39,095 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩39,131 | ₩39,131 | ₩38,975 | ₩39,077 | -0.14% | 5.1만 |
|---|
| 2026.08.31 | ₩39,037 | ₩39,131 | ₩39,004 | ₩39,104 | +0.17% | 8.8만 |
|---|
| 2026.08.28 | ₩39,558 | ₩39,558 | ₩39,131 | ₩39,189 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩39,731 | ₩39,731 | ₩39,203 | ₩39,252 | -1.21% | 5.8만 |
|---|
| 2026.08.26 | ₩39,584 | ₩39,584 | ₩39,424 | ₩39,518 | -0.17% | 1만 |
|---|
| 2026.08.25 | ₩39,718 | ₩39,718 | ₩39,317 | ₩39,356 | -0.91% | 9.1만 |
|---|
| 2026.08.24 | ₩39,211 | ₩39,357 | ₩39,171 | ₩39,331 | +0.31% | 2.2만 |
|---|
| 2026.08.21 | ₩39,104 | ₩39,443 | ₩39,104 | ₩39,316 | +0.54% | 2.2만 |
|---|
| 2026.08.20 | ₩39,744 | ₩39,744 | ₩39,164 | ₩39,164 | -1.46% | 1.6만 |
|---|
| 2026.08.19 | ₩39,678 | ₩39,851 | ₩39,583 | ₩39,583 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩39,931 | ₩39,931 | ₩39,718 | ₩39,722 | -0.52% | 2.5만 |
|---|
| 2026.08.17 | ₩40,064 | ₩40,144 | ₩39,964 | ₩39,970 | -0.24% | 3.4만 |
|---|
| 2026.08.14 | ₩39,891 | ₩39,998 | ₩39,878 | ₩39,982 | +0.23% | 2만 |
|---|
| 2026.08.13 | ₩40,224 | ₩40,224 | ₩40,024 | ₩40,024 | -0.50% | 2.5만 |
|---|
| 2026.08.12 | ₩40,318 | ₩40,318 | ₩40,198 | ₩40,238 | -0.20% | 3만 |
|---|
| 2026.08.11 | ₩40,251 | ₩40,251 | ₩40,038 | ₩40,092 | -0.39% | 10만 |
|---|
| 2026.08.10 | ₩40,424 | ₩40,424 | ₩40,011 | ₩40,066 | -0.89% | 2.3만 |
|---|
| 2026.08.07 | ₩40,116 | ₩40,264 | ₩40,116 | ₩40,176 | +0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩40,104 | ₩40,182 | ₩39,931 | ₩39,954 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩39,878 | ₩39,998 | ₩39,771 | ₩39,824 | -0.13% | 15.8만 |
|---|
| 2026.08.04 | ₩39,317 | ₩39,838 | ₩39,159 | ₩39,754 | +1.11% | 3.5만 |
|---|
| 2026.08.03 | ₩39,211 | ₩39,211 | ₩38,944 | ₩39,144 | -0.17% | 2.6만 |
|---|
| 2026.07.31 | ₩39,064 | ₩39,064 | ₩38,725 | ₩39,024 | -0.10% | 1.6만 |
|---|
| 2026.07.30 | ₩39,184 | ₩39,184 | ₩38,697 | ₩38,957 | -0.58% | 3만 |
|---|
| 2026.07.29 | ₩39,184 | ₩39,184 | ₩38,569 | ₩38,569 | -1.57% | 3.1만 |
|---|
| 2026.07.28 | ₩38,972 | ₩39,131 | ₩38,891 | ₩38,984 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩39,184 | ₩39,184 | ₩38,877 | ₩39,064 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩38,491 | ₩39,091 | ₩38,491 | ₩39,011 | +1.35% | 2.4만 |
|---|
| 2026.07.23 | ₩38,904 | ₩38,957 | ₩38,771 | ₩38,877 | -0.07% | 2.6만 |
|---|
| 2026.07.22 | ₩38,864 | ₩39,024 | ₩38,817 | ₩38,944 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩38,931 | ₩38,931 | ₩38,584 | ₩38,811 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩39,117 | ₩39,117 | ₩38,504 | ₩38,531 | -1.50% | 4.3만 |
|---|
| 2026.07.17 | ₩38,691 | ₩38,931 | ₩38,664 | ₩38,677 | -0.03% | 2.6만 |
|---|
| 2026.07.16 | ₩38,531 | ₩38,877 | ₩38,531 | ₩38,824 | +0.76% | 2만 |
|---|
| 2026.07.15 | ₩38,891 | ₩38,984 | ₩38,597 | ₩38,731 | -0.41% | 7.4만 |
|---|
| 2026.07.14 | ₩38,957 | ₩38,997 | ₩38,771 | ₩38,797 | -0.41% | 1.6만 |
|---|
| 2026.07.13 | ₩38,984 | ₩38,984 | ₩38,731 | ₩38,784 | -0.51% | 1.5만 |
|---|
| 2026.07.10 | ₩38,877 | ₩38,984 | ₩38,824 | ₩38,957 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩38,971 | ₩38,971 | ₩38,771 | ₩38,837 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩38,624 | ₩38,784 | ₩38,611 | ₩38,644 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩39,077 | ₩39,077 | ₩38,651 | ₩38,744 | -0.85% | 3.1만 |
|---|
| 2026.07.06 | ₩38,904 | ₩38,904 | ₩38,717 | ₩38,757 | -0.38% | 2.4만 |
|---|
| 2026.07.02 | ₩38,717 | ₩38,891 | ₩38,411 | ₩38,609 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩38,624 | ₩38,851 | ₩38,584 | ₩38,651 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩39,137 | ₩39,211 | ₩39,104 | ₩39,104 | -0.09% | 2.7만 |
|---|
| 2026.06.29 | ₩38,744 | ₩39,064 | ₩38,644 | ₩39,064 | +0.83% | 2.9만 |
|---|
| 2026.06.26 | ₩38,531 | ₩38,649 | ₩38,477 | ₩38,624 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩38,731 | ₩39,044 | ₩38,684 | ₩38,851 | +0.31% | 22.1만 |
|---|
| 2026.06.24 | ₩38,517 | ₩38,757 | ₩38,424 | ₩38,517 | 0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩38,344 | ₩38,477 | ₩38,317 | ₩38,371 | +0.07% | 1.7만 |
|---|
| 2026.06.22 | ₩38,531 | ₩38,731 | ₩38,505 | ₩38,691 | +0.42% | 1.6만 |
|---|
| 2026.06.18 | ₩38,691 | ₩38,691 | ₩38,331 | ₩38,357 | -0.86% | 2.3만 |
|---|
| 2026.06.17 | ₩38,651 | ₩38,651 | ₩37,984 | ₩38,064 | -1.52% | 4.7만 |
|---|
| 2026.06.16 | ₩38,611 | ₩38,611 | ₩38,304 | ₩38,317 | -0.76% | 2.2만 |
|---|
| 2026.06.15 | ₩38,771 | ₩38,771 | ₩38,531 | ₩38,531 | -0.62% | 1.8만 |
|---|
| 2026.06.12 | ₩38,411 | ₩38,411 | ₩38,168 | ₩38,384 | -0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩37,917 | ₩38,211 | ₩37,744 | ₩38,077 | +0.42% | 2.3만 |
|---|
| 2026.06.10 | ₩38,064 | ₩38,064 | ₩37,597 | ₩37,597 | -1.23% | 1만 |
|---|
| 2026.06.09 | ₩38,251 | ₩38,251 | ₩37,477 | ₩37,997 | -0.66% | 9.7천 |
|---|
| 2026.06.08 | ₩38,317 | ₩38,317 | ₩37,930 | ₩37,970 | -0.90% | 3.8만 |
|---|
| 2026.06.05 | ₩38,424 | ₩38,424 | ₩37,957 | ₩37,957 | -1.21% | 1.4만 |
|---|
| 2026.06.04 | ₩38,651 | ₩38,651 | ₩38,291 | ₩38,531 | -0.31% | 3.1만 |
|---|
| 2026.06.03 | ₩38,891 | ₩39,057 | ₩38,851 | ₩38,851 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩38,544 | ₩38,744 | ₩38,344 | ₩38,744 | +0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩38,064 | ₩38,064 | ₩37,970 | ₩37,984 | -0.21% | 1.6만 |
|---|
| 2026.05.29 | ₩38,704 | ₩38,704 | ₩38,117 | ₩38,331 | -0.96% | 3.4만 |
|---|
| 2026.05.28 | ₩38,584 | ₩38,584 | ₩38,331 | ₩38,411 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩38,784 | ₩38,837 | ₩38,437 | ₩38,437 | -0.89% | 5.2만 |
|---|
| 2026.05.26 | ₩38,904 | ₩38,917 | ₩38,597 | ₩38,624 | -0.72% | 4.3만 |
|---|
| 2026.05.22 | ₩38,371 | ₩38,557 | ₩38,371 | ₩38,491 | +0.31% | 2.8만 |
|---|
| 2026.05.21 | ₩38,170 | ₩38,251 | ₩38,050 | ₩38,211 | +0.10% | 10.1만 |
|---|
| 2026.05.20 | ₩38,237 | ₩38,349 | ₩38,197 | ₩38,291 | +0.14% | 2.1만 |
|---|
| 2026.05.19 | ₩38,331 | ₩38,384 | ₩38,117 | ₩38,251 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩38,744 | ₩38,744 | ₩38,170 | ₩38,352 | -1.01% | 2.5만 |
|---|
| 2026.05.15 | ₩38,704 | ₩38,771 | ₩38,504 | ₩38,504 | -0.52% | 17.4만 |
|---|
| 2026.05.14 | ₩38,957 | ₩39,051 | ₩38,931 | ₩39,035 | +0.20% | 1만 |
|---|
| 2026.05.13 | ₩38,344 | ₩38,837 | ₩38,344 | ₩38,768 | +1.11% | 3.4만 |
|---|
| 2026.05.12 | ₩38,584 | ₩38,624 | ₩38,251 | ₩38,571 | -0.03% | 3.4만 |
|---|
| 2026.05.11 | ₩38,357 | ₩38,597 | ₩38,357 | ₩38,549 | +0.50% | 4.4만 |
|---|
| 2026.05.08 | ₩38,384 | ₩38,437 | ₩38,128 | ₩38,128 | -0.67% | 2.8만 |
|---|
| 2026.05.07 | ₩38,357 | ₩38,357 | ₩38,064 | ₩38,144 | -0.56% | 5.3만 |
|---|
| 2026.05.06 | ₩38,917 | ₩38,917 | ₩38,664 | ₩38,835 | -0.21% | 3.3만 |
|---|
| 2026.05.05 | ₩38,424 | ₩38,571 | ₩38,291 | ₩38,467 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩38,291 | ₩38,491 | ₩38,184 | ₩38,245 | -0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩38,877 | ₩38,877 | ₩38,444 | ₩38,444 | -1.11% | 1.6만 |
|---|
| 2026.04.30 | ₩37,957 | ₩38,651 | ₩37,957 | ₩38,651 | +1.83% | 4.9만 |
|---|
| 2026.04.29 | ₩37,970 | ₩37,970 | ₩37,677 | ₩37,793 | -0.47% | 2.7만 |
|---|
| 2026.04.28 | ₩37,877 | ₩37,917 | ₩37,790 | ₩37,850 | -0.07% | 5.6만 |
|---|
| 2026.04.27 | ₩38,331 | ₩38,344 | ₩38,062 | ₩38,062 | -0.70% | 1.9만 |
|---|
| 2026.04.24 | ₩38,624 | ₩38,624 | ₩38,304 | ₩38,316 | -0.80% | 10.4만 |
|---|
| 2026.04.23 | ₩38,184 | ₩38,664 | ₩38,184 | ₩38,488 | +0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩38,144 | ₩38,144 | ₩37,930 | ₩38,037 | -0.28% | 2.9만 |
|---|
| 2026.04.21 | ₩38,050 | ₩38,090 | ₩37,717 | ₩37,797 | -0.67% | 2.6만 |
|---|
| 2026.04.20 | ₩38,037 | ₩38,130 | ₩37,930 | ₩38,024 | -0.04% | 3.7만 |
|---|
| 2026.04.17 | ₩37,770 | ₩38,077 | ₩37,730 | ₩37,997 | +0.60% | 2.6만 |
|---|
| 2026.04.16 | ₩37,570 | ₩37,597 | ₩37,450 | ₩37,597 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩37,424 | ₩37,544 | ₩37,344 | ₩37,544 | +0.32% | 2.9만 |
|---|
| 2026.04.14 | ₩37,258 | ₩37,504 | ₩37,258 | ₩37,504 | +0.66% | 3.4만 |
|---|
| 2026.04.13 | ₩37,410 | ₩37,437 | ₩37,117 | ₩37,437 | +0.07% | 9.4천 |
|---|
| 2026.04.10 | ₩37,450 | ₩37,450 | ₩37,250 | ₩37,277 | -0.46% | 2.1만 |
|---|
| 2026.04.09 | ₩37,264 | ₩37,504 | ₩37,184 | ₩37,357 | +0.25% | 4.4만 |
|---|
| 2026.04.08 | ₩36,857 | ₩37,117 | ₩36,770 | ₩37,117 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩36,050 | ₩36,103 | ₩35,837 | ₩36,103 | +0.15% | 18.5만 |
|---|
| 2026.04.06 | ₩36,010 | ₩36,050 | ₩35,890 | ₩36,050 | +0.11% | 7.2만 |
|---|
| 2026.04.02 | ₩35,463 | ₩35,903 | ₩35,463 | ₩35,903 | +1.24% | 1만 |
|---|
| 2026.04.01 | ₩36,037 | ₩36,037 | ₩35,716 | ₩35,783 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩35,316 | ₩35,690 | ₩35,196 | ₩35,643 | +0.93% | 5.3만 |
|---|
| 2026.03.30 | ₩35,363 | ₩35,363 | ₩34,983 | ₩35,090 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩35,600 | ₩35,627 | ₩35,236 | ₩35,330 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩36,010 | ₩36,030 | ₩35,556 | ₩35,636 | -1.04% | 3.5만 |
|---|
| 2026.03.25 | ₩36,237 | ₩36,250 | ₩36,070 | ₩36,090 | -0.40% | 2.9만 |
|---|
| 2026.03.24 | ₩35,463 | ₩36,117 | ₩35,463 | ₩35,983 | +1.47% | 1.6만 |
|---|
| 2026.03.23 | ₩35,650 | ₩36,023 | ₩35,643 | ₩35,663 | +0.04% | 2.8만 |
|---|
| 2026.03.20 | ₩35,770 | ₩35,783 | ₩35,156 | ₩35,236 | -1.49% | 3.2만 |
|---|
| 2026.03.19 | ₩35,490 | ₩35,837 | ₩35,490 | ₩35,770 | +0.79% | 2만 |
|---|
| 2026.03.18 | ₩36,130 | ₩36,130 | ₩35,690 | ₩35,703 | -1.18% | 2.2만 |
|---|
| 2026.03.17 | ₩36,357 | ₩36,410 | ₩36,223 | ₩36,223 | -0.37% | 1.4만 |
|---|
| 2026.03.16 | ₩36,343 | ₩36,397 | ₩36,223 | ₩36,250 | -0.26% | 2.6만 |
|---|
| 2026.03.13 | ₩36,343 | ₩36,405 | ₩35,983 | ₩35,983 | -0.99% | 2.2만 |
|---|
| 2026.03.12 | ₩36,210 | ₩36,290 | ₩36,037 | ₩36,077 | -0.37% | 2.3만 |
|---|
| 2026.03.11 | ₩36,383 | ₩36,503 | ₩36,343 | ₩36,410 | +0.07% | 5.4만 |
|---|
| 2026.03.10 | ₩36,490 | ₩36,903 | ₩36,490 | ₩36,570 | +0.22% | 3.2만 |
|---|
| 2026.03.09 | ₩36,077 | ₩36,477 | ₩35,770 | ₩36,477 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩36,183 | ₩36,330 | ₩36,157 | ₩36,237 | +0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩37,024 | ₩37,024 | ₩36,477 | ₩36,730 | -0.79% | 1.1만 |
|---|
| 2026.03.04 | ₩37,050 | ₩37,357 | ₩37,050 | ₩37,304 | +0.68% | 1.7만 |
|---|
| 2026.03.03 | ₩37,037 | ₩37,344 | ₩36,795 | ₩37,176 | +0.37% | 5.6만 |
|---|
| 2026.03.02 | ₩37,304 | ₩37,784 | ₩37,304 | ₩37,690 | +1.04% | 1.8만 |
|---|
| 2026.02.27 | ₩37,557 | ₩37,557 | ₩37,344 | ₩37,488 | -0.18% | 2.1만 |
|---|
| 2026.02.26 | ₩37,944 | ₩37,944 | ₩37,344 | ₩37,505 | -1.16% | 2만 |
|---|
| 2026.02.25 | ₩37,717 | ₩37,797 | ₩37,597 | ₩37,752 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩37,330 | ₩37,584 | ₩37,330 | ₩37,570 | +0.64% | 4.2만 |
|---|
| 2026.02.23 | ₩37,344 | ₩37,370 | ₩37,184 | ₩37,317 | -0.07% | 1.6만 |
|---|
| 2026.02.20 | ₩37,104 | ₩37,397 | ₩37,050 | ₩37,397 | +0.79% | 4.5만 |
|---|
| 2026.02.19 | ₩37,237 | ₩37,290 | ₩37,024 | ₩37,104 | -0.36% | 3.7만 |
|---|
| 2026.02.18 | ₩37,344 | ₩37,490 | ₩37,184 | ₩37,250 | -0.25% | 3.7만 |
|---|
| 2026.02.17 | ₩37,330 | ₩37,397 | ₩37,144 | ₩37,344 | +0.04% | 2.7만 |
|---|
| 2026.02.13 | ₩37,157 | ₩37,437 | ₩37,144 | ₩37,304 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩37,704 | ₩37,797 | ₩37,197 | ₩37,197 | -1.34% | 3.3만 |
|---|
| 2026.02.11 | ₩37,370 | ₩37,464 | ₩37,186 | ₩37,384 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩37,130 | ₩37,157 | ₩37,024 | ₩37,024 | -0.29% | 2.7만 |
|---|
| 2026.02.09 | ₩36,823 | ₩37,104 | ₩36,810 | ₩37,090 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩36,423 | ₩36,823 | ₩36,423 | ₩36,823 | +1.10% | 5.3만 |
|---|
| 2026.02.05 | ₩35,716 | ₩36,050 | ₩35,716 | ₩35,930 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩35,917 | ₩35,917 | ₩35,570 | ₩35,837 | -0.22% | 3.9만 |
|---|
| 2026.02.03 | ₩35,623 | ₩35,630 | ₩35,276 | ₩35,570 | -0.15% | 2.6만 |
|---|
| 2026.02.02 | ₩35,130 | ₩35,410 | ₩35,050 | ₩35,396 | +0.76% | 2.2만 |
|---|
| 2026.01.30 | ₩34,890 | ₩35,010 | ₩34,743 | ₩35,010 | +0.34% | 1.5만 |
|---|
| 2026.01.29 | ₩34,783 | ₩34,863 | ₩34,650 | ₩34,863 | +0.23% | 3.7만 |
|---|
| 2026.01.28 | ₩34,890 | ₩34,928 | ₩34,676 | ₩34,676 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩34,436 | ₩34,796 | ₩34,436 | ₩34,770 | +0.97% | 2만 |
|---|
| 2026.01.26 | ₩34,489 | ₩34,501 | ₩34,383 | ₩34,429 | -0.17% | 5.7천 |
|---|
| 2026.01.23 | ₩34,356 | ₩34,369 | ₩34,263 | ₩34,353 | -0.01% | 23.6만 |
|---|
| 2026.01.22 | ₩34,543 | ₩34,596 | ₩34,423 | ₩34,463 | -0.23% | 8.1천 |
|---|
| 2026.01.21 | ₩34,303 | ₩34,489 | ₩34,289 | ₩34,447 | +0.42% | 6.8천 |
|---|
| 2026.01.20 | ₩34,476 | ₩34,556 | ₩34,169 | ₩34,209 | -0.77% | 2.8만 |
|---|
| 2026.01.16 | ₩34,863 | ₩34,863 | ₩34,676 | ₩34,770 | -0.27% | 2.5만 |
|---|
| 2026.01.15 | ₩34,676 | ₩34,716 | ₩34,596 | ₩34,610 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩34,449 | ₩34,449 | ₩34,216 | ₩34,436 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩34,436 | ₩34,436 | ₩34,369 | ₩34,423 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩34,209 | ₩34,396 | ₩34,064 | ₩34,383 | +0.51% | 4만 |
|---|
| 2026.01.09 | ₩34,156 | ₩34,263 | ₩34,156 | ₩34,196 | +0.12% | 8.4천 |
|---|
| 2026.01.08 | ₩33,943 | ₩34,089 | ₩33,943 | ₩34,076 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩34,343 | ₩34,343 | ₩33,983 | ₩33,983 | -1.05% | 5만 |
|---|
| 2026.01.06 | ₩34,049 | ₩34,263 | ₩33,916 | ₩34,196 | +0.43% | 4.3만 |
|---|
| 2026.01.05 | ₩33,916 | ₩34,063 | ₩33,916 | ₩34,009 | +0.28% | 1.9만 |
|---|
| 2026.01.02 | ₩33,849 | ₩33,983 | ₩33,823 | ₩33,969 | +0.35% | 1.2만 |
|---|
| 2025.12.31 | ₩33,836 | ₩33,836 | ₩33,729 | ₩33,729 | -0.32% | 2.5천 |
|---|
| 2025.12.30 | ₩34,049 | ₩34,063 | ₩34,009 | ₩34,036 | -0.04% | 5.7천 |
|---|
| 2025.12.29 | ₩34,236 | ₩34,236 | ₩34,049 | ₩34,049 | -0.55% | 2.5만 |
|---|
| 2025.12.26 | ₩34,089 | ₩34,143 | ₩34,049 | ₩34,116 | +0.08% | 1만 |
|---|
| 2025.12.24 | ₩33,956 | ₩34,129 | ₩33,956 | ₩34,103 | +0.43% | 4.1천 |
|---|
| 2025.12.23 | ₩33,796 | ₩33,969 | ₩33,796 | ₩33,956 | +0.47% | 1.9만 |
|---|
| 2025.12.22 | ₩33,956 | ₩33,956 | ₩33,724 | ₩33,836 | -0.35% | 2.4만 |
|---|
| 2025.12.19 | ₩33,636 | ₩33,749 | ₩33,636 | ₩33,676 | +0.12% | 2만 |
|---|
| 2025.12.18 | ₩33,929 | ₩33,929 | ₩33,516 | ₩33,596 | -0.98% | 5천 |
|---|
| 2025.12.17 | ₩33,929 | ₩33,929 | ₩33,529 | ₩33,569 | -1.06% | 2.6만 |
|---|
| 2025.12.16 | ₩33,756 | ₩33,796 | ₩33,663 | ₩33,756 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩34,009 | ₩34,009 | ₩33,876 | ₩33,969 | -0.12% | 1만 |
|---|
| 2025.12.12 | ₩34,263 | ₩34,263 | ₩33,889 | ₩33,953 | -0.90% | 2.9만 |
|---|
| 2025.12.11 | ₩34,276 | ₩34,543 | ₩34,196 | ₩34,543 | +0.78% | 29만 |
|---|
| 2025.12.10 | ₩34,023 | ₩34,369 | ₩33,943 | ₩34,329 | +0.90% | 2.6만 |
|---|
| 2025.12.09 | ₩34,143 | ₩34,209 | ₩34,009 | ₩34,023 | -0.35% | 2.5만 |
|---|
| 2025.12.08 | ₩34,383 | ₩34,383 | ₩34,063 | ₩34,116 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩34,143 | ₩34,169 | ₩34,103 | ₩34,129 | -0.04% | 1.9만 |
|---|
| 2025.12.04 | ₩33,969 | ₩34,076 | ₩33,956 | ₩34,009 | +0.12% | 7.2만 |
|---|
| 2025.12.03 | ₩33,929 | ₩33,983 | ₩33,779 | ₩33,967 | +0.11% | 2만 |
|---|
| 2025.12.02 | ₩33,863 | ₩33,863 | ₩33,703 | ₩33,795 | -0.20% | 2.6만 |
|---|
| 2025.12.01 | ₩34,023 | ₩34,023 | ₩33,876 | ₩33,876 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩34,076 | ₩34,156 | ₩34,063 | ₩34,133 | +0.17% | 7.1천 |
|---|
| 2025.11.26 | ₩33,836 | ₩34,049 | ₩33,709 | ₩33,943 | +0.32% | 3.1만 |
|---|
| 2025.11.25 | ₩33,289 | ₩33,649 | ₩33,182 | ₩33,617 | +0.99% | 3.6만 |
|---|
| 2025.11.24 | ₩32,862 | ₩33,129 | ₩32,862 | ₩33,089 | +0.69% | 2.1만 |
|---|
| 2025.11.21 | ₩32,502 | ₩32,862 | ₩32,436 | ₩32,680 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩33,089 | ₩33,169 | ₩32,414 | ₩32,414 | -2.04% | 1.2만 |
|---|
| 2025.11.19 | ₩32,689 | ₩32,849 | ₩32,582 | ₩32,724 | +0.11% | 3만 |
|---|
| 2025.11.18 | ₩32,636 | ₩32,782 | ₩32,542 | ₩32,633 | -0.01% | 6.2천 |
|---|
| 2025.11.17 | ₩32,956 | ₩32,956 | ₩32,542 | ₩32,636 | -0.97% | 1.1만 |
|---|
| 2025.11.14 | ₩32,902 | ₩33,049 | ₩32,649 | ₩32,876 | -0.08% | 2.8만 |
|---|
| 2025.11.13 | ₩33,343 | ₩33,343 | ₩32,902 | ₩32,924 | -1.26% | 4.6만 |
|---|
| 2025.11.12 | ₩33,463 | ₩33,489 | ₩33,423 | ₩33,431 | -0.10% | 9.1천 |
|---|
| 2025.11.11 | ₩33,182 | ₩33,276 | ₩33,116 | ₩33,236 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩32,916 | ₩33,142 | ₩32,889 | ₩33,124 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩32,782 | ₩32,834 | ₩32,569 | ₩32,834 | +0.16% | 4.2만 |
|---|
| 2025.11.06 | ₩32,756 | ₩32,836 | ₩32,689 | ₩32,822 | +0.20% | 9천 |
|---|
| 2025.11.05 | ₩32,516 | ₩32,916 | ₩32,516 | ₩32,842 | +1.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,489 | ₩32,489 | ₩32,356 | ₩32,446 | -0.13% | 3.2만 |
|---|
| 2025.11.03 | ₩32,725 | ₩32,725 | ₩32,529 | ₩32,605 | -0.37% | 1.2만 |
|---|
| 2025.10.31 | ₩32,996 | ₩33,009 | ₩32,796 | ₩32,950 | -0.14% | 6.1천 |
|---|
| 2025.10.30 | ₩33,276 | ₩33,316 | ₩33,129 | ₩33,129 | -0.44% | 1.6만 |
|---|
| 2025.10.29 | ₩33,276 | ₩33,383 | ₩33,156 | ₩33,269 | -0.02% | 4.9천 |
|---|
| 2025.10.28 | ₩33,543 | ₩33,543 | ₩33,262 | ₩33,288 | -0.76% | 1.5만 |
|---|
| 2025.10.27 | ₩33,302 | ₩33,439 | ₩33,276 | ₩33,439 | +0.41% | 5.4천 |
|---|
| 2025.10.24 | ₩33,249 | ₩33,316 | ₩33,228 | ₩33,228 | -0.06% | 7.3천 |
|---|
| 2025.10.23 | ₩33,049 | ₩33,129 | ₩32,942 | ₩33,056 | +0.02% | 8.5천 |
|---|
| 2025.10.22 | ₩33,329 | ₩33,329 | ₩32,902 | ₩32,957 | -1.12% | 1.3만 |
|---|
| 2025.10.21 | ₩33,356 | ₩33,356 | ₩33,129 | ₩33,166 | -0.57% | 2.2만 |
|---|
| 2025.10.20 | ₩33,216 | ₩33,302 | ₩33,182 | ₩33,300 | +0.25% | 2.2만 |
|---|
| 2025.10.17 | ₩32,876 | ₩33,049 | ₩32,862 | ₩33,049 | +0.53% | 7.7천 |
|---|
| 2025.10.16 | ₩33,169 | ₩33,249 | ₩32,796 | ₩32,901 | -0.81% | 2.5만 |
|---|
| 2025.10.15 | ₩33,196 | ₩33,436 | ₩33,126 | ₩33,126 | -0.21% | 6.1천 |
|---|
| 2025.10.14 | ₩32,702 | ₩33,169 | ₩32,702 | ₩33,037 | +1.02% | 1만 |
|---|
| 2025.10.13 | ₩32,742 | ₩32,969 | ₩32,742 | ₩32,922 | +0.55% | 8천 |
|---|
| 2025.10.10 | ₩33,169 | ₩33,169 | ₩32,318 | ₩32,318 | -2.57% | 2.1만 |
|---|