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 | ₩38,711 | ₩38,805 | ₩38,711 | ₩38,805 | +0.24% | 5.3천 |
| 2026.10.08 | ₩38,698 | ₩38,778 | ₩38,551 | ₩38,711 | +0.03% | 6.5만 |
| 2026.10.07 | ₩38,871 | ₩38,871 | ₩38,671 | ₩38,751 | -0.31% | 1.8만 |
| 2026.10.06 | ₩38,711 | ₩39,031 | ₩38,711 | ₩39,018 | +0.79% | 2.3만 |
| 2026.10.05 | ₩38,458 | ₩38,578 | ₩38,303 | ₩38,551 | +0.24% | 2만 |
| 2026.10.02 | ₩38,511 | ₩38,511 | ₩38,384 | ₩38,498 | -0.03% | 1.7만 |
| 2026.10.01 | ₩37,937 | ₩38,124 | ₩37,764 | ₩38,121 | +0.49% | 1만 |
| 2026.09.30 | ₩38,244 | ₩38,244 | ₩37,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,964 |
| -0.73% |
| 1.6만 |
| 2026.09.29 | ₩38,471 | ₩38,471 | ₩38,258 | ₩38,364 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩38,431 | ₩38,540 | ₩38,311 | ₩38,355 | -0.20% | 2만 |
|---|
| 2026.09.25 | ₩38,524 | ₩38,591 | ₩38,418 | ₩38,551 | +0.07% | 1.8만 |
|---|
| 2026.09.24 | ₩38,444 | ₩38,578 | ₩38,374 | ₩38,378 | -0.17% | 1.7만 |
|---|
| 2026.09.23 | ₩38,778 | ₩38,818 | ₩38,524 | ₩38,538 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩38,951 | ₩38,951 | ₩38,738 | ₩38,845 | -0.27% | 4.1만 |
|---|
| 2026.09.21 | ₩38,845 | ₩38,938 | ₩38,658 | ₩38,891 | +0.12% | 2.9만 |
|---|
| 2026.09.18 | ₩38,551 | ₩38,671 | ₩38,518 | ₩38,654 | +0.27% | 2.9만 |
|---|
| 2026.09.17 | ₩38,698 | ₩38,698 | ₩38,498 | ₩38,498 | -0.52% | 3만 |
|---|
| 2026.09.16 | ₩38,418 | ₩38,671 | ₩38,137 | ₩38,340 | -0.20% | 2.3만 |
|---|
| 2026.09.15 | ₩38,951 | ₩38,951 | ₩38,444 | ₩38,498 | -1.16% | 1.4만 |
|---|
| 2026.09.14 | ₩39,192 | ₩39,192 | ₩38,671 | ₩38,689 | -1.28% | 5만 |
|---|
| 2026.09.11 | ₩39,245 | ₩39,312 | ₩39,178 | ₩39,218 | -0.07% | 1.3만 |
|---|
| 2026.09.10 | ₩39,005 | ₩39,005 | ₩38,858 | ₩38,858 | -0.38% | 2.5만 |
|---|
| 2026.09.09 | ₩39,085 | ₩39,085 | ₩38,911 | ₩38,966 | -0.30% | 4.1만 |
|---|
| 2026.09.08 | ₩39,258 | ₩39,338 | ₩39,198 | ₩39,198 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩39,312 | ₩39,312 | ₩39,152 | ₩39,205 | -0.27% | 5.2만 |
|---|
| 2026.09.03 | ₩39,072 | ₩39,338 | ₩38,927 | ₩39,245 | +0.44% | 3.7만 |
|---|
| 2026.09.02 | ₩38,978 | ₩39,178 | ₩38,978 | ₩39,116 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩39,152 | ₩39,152 | ₩38,995 | ₩39,098 | -0.14% | 5.1만 |
|---|
| 2026.08.31 | ₩39,058 | ₩39,152 | ₩39,025 | ₩39,125 | +0.17% | 8.8만 |
|---|
| 2026.08.28 | ₩39,579 | ₩39,579 | ₩39,152 | ₩39,210 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩39,752 | ₩39,752 | ₩39,224 | ₩39,273 | -1.21% | 5.8만 |
|---|
| 2026.08.26 | ₩39,605 | ₩39,605 | ₩39,445 | ₩39,539 | -0.17% | 1만 |
|---|
| 2026.08.25 | ₩39,739 | ₩39,739 | ₩39,338 | ₩39,377 | -0.91% | 9.1만 |
|---|
| 2026.08.24 | ₩39,232 | ₩39,378 | ₩39,192 | ₩39,352 | +0.31% | 2.2만 |
|---|
| 2026.08.21 | ₩39,125 | ₩39,464 | ₩39,125 | ₩39,337 | +0.54% | 2.2만 |
|---|
| 2026.08.20 | ₩39,765 | ₩39,765 | ₩39,185 | ₩39,185 | -1.46% | 1.6만 |
|---|
| 2026.08.19 | ₩39,699 | ₩39,872 | ₩39,604 | ₩39,604 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩39,952 | ₩39,952 | ₩39,739 | ₩39,743 | -0.52% | 2.5만 |
|---|
| 2026.08.17 | ₩40,086 | ₩40,166 | ₩39,986 | ₩39,991 | -0.24% | 3.4만 |
|---|
| 2026.08.14 | ₩39,912 | ₩40,019 | ₩39,899 | ₩40,003 | +0.23% | 2만 |
|---|
| 2026.08.13 | ₩40,246 | ₩40,246 | ₩40,046 | ₩40,046 | -0.50% | 2.5만 |
|---|
| 2026.08.12 | ₩40,339 | ₩40,339 | ₩40,219 | ₩40,259 | -0.20% | 3만 |
|---|
| 2026.08.11 | ₩40,272 | ₩40,272 | ₩40,059 | ₩40,114 | -0.39% | 10만 |
|---|
| 2026.08.10 | ₩40,446 | ₩40,446 | ₩40,032 | ₩40,087 | -0.89% | 2.3만 |
|---|
| 2026.08.07 | ₩40,138 | ₩40,286 | ₩40,138 | ₩40,198 | +0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩40,126 | ₩40,203 | ₩39,952 | ₩39,975 | -0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩39,899 | ₩40,019 | ₩39,792 | ₩39,845 | -0.13% | 15.8만 |
|---|
| 2026.08.04 | ₩39,338 | ₩39,859 | ₩39,180 | ₩39,775 | +1.11% | 3.5만 |
|---|
| 2026.08.03 | ₩39,232 | ₩39,232 | ₩38,965 | ₩39,165 | -0.17% | 2.6만 |
|---|
| 2026.07.31 | ₩39,085 | ₩39,085 | ₩38,746 | ₩39,045 | -0.10% | 1.6만 |
|---|
| 2026.07.30 | ₩39,205 | ₩39,205 | ₩38,718 | ₩38,978 | -0.58% | 3만 |
|---|
| 2026.07.29 | ₩39,205 | ₩39,205 | ₩38,590 | ₩38,590 | -1.57% | 3.1만 |
|---|
| 2026.07.28 | ₩38,993 | ₩39,152 | ₩38,911 | ₩39,005 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩39,205 | ₩39,205 | ₩38,898 | ₩39,085 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩38,511 | ₩39,112 | ₩38,511 | ₩39,031 | +1.35% | 2.4만 |
|---|
| 2026.07.23 | ₩38,925 | ₩38,978 | ₩38,791 | ₩38,898 | -0.07% | 2.6만 |
|---|
| 2026.07.22 | ₩38,885 | ₩39,045 | ₩38,838 | ₩38,965 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩38,951 | ₩38,951 | ₩38,604 | ₩38,831 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩39,138 | ₩39,138 | ₩38,524 | ₩38,551 | -1.50% | 4.3만 |
|---|
| 2026.07.17 | ₩38,711 | ₩38,951 | ₩38,685 | ₩38,698 | -0.03% | 2.6만 |
|---|
| 2026.07.16 | ₩38,551 | ₩38,898 | ₩38,551 | ₩38,845 | +0.76% | 2만 |
|---|
| 2026.07.15 | ₩38,911 | ₩39,005 | ₩38,618 | ₩38,751 | -0.41% | 7.4만 |
|---|
| 2026.07.14 | ₩38,978 | ₩39,018 | ₩38,791 | ₩38,818 | -0.41% | 1.6만 |
|---|
| 2026.07.13 | ₩39,005 | ₩39,005 | ₩38,751 | ₩38,805 | -0.51% | 1.5만 |
|---|
| 2026.07.10 | ₩38,898 | ₩39,005 | ₩38,845 | ₩38,978 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩38,991 | ₩38,991 | ₩38,791 | ₩38,858 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩38,645 | ₩38,805 | ₩38,631 | ₩38,665 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩39,098 | ₩39,098 | ₩38,671 | ₩38,765 | -0.85% | 3.1만 |
|---|
| 2026.07.06 | ₩38,925 | ₩38,925 | ₩38,738 | ₩38,778 | -0.38% | 2.4만 |
|---|
| 2026.07.02 | ₩38,738 | ₩38,911 | ₩38,431 | ₩38,630 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩38,645 | ₩38,871 | ₩38,604 | ₩38,671 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩39,158 | ₩39,232 | ₩39,125 | ₩39,125 | -0.09% | 2.7만 |
|---|
| 2026.06.29 | ₩38,765 | ₩39,085 | ₩38,665 | ₩39,085 | +0.83% | 2.9만 |
|---|
| 2026.06.26 | ₩38,551 | ₩38,670 | ₩38,498 | ₩38,645 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩38,751 | ₩39,065 | ₩38,705 | ₩38,871 | +0.31% | 22.1만 |
|---|
| 2026.06.24 | ₩38,538 | ₩38,778 | ₩38,444 | ₩38,538 | 0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩38,364 | ₩38,498 | ₩38,338 | ₩38,391 | +0.07% | 1.7만 |
|---|
| 2026.06.22 | ₩38,551 | ₩38,751 | ₩38,526 | ₩38,711 | +0.42% | 1.6만 |
|---|
| 2026.06.18 | ₩38,711 | ₩38,711 | ₩38,351 | ₩38,378 | -0.86% | 2.3만 |
|---|
| 2026.06.17 | ₩38,671 | ₩38,671 | ₩38,004 | ₩38,084 | -1.52% | 4.7만 |
|---|
| 2026.06.16 | ₩38,631 | ₩38,631 | ₩38,324 | ₩38,338 | -0.76% | 2.2만 |
|---|
| 2026.06.15 | ₩38,791 | ₩38,791 | ₩38,551 | ₩38,551 | -0.62% | 1.8만 |
|---|
| 2026.06.12 | ₩38,431 | ₩38,431 | ₩38,188 | ₩38,404 | -0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩37,937 | ₩38,231 | ₩37,764 | ₩38,097 | +0.42% | 2.3만 |
|---|
| 2026.06.10 | ₩38,084 | ₩38,084 | ₩37,617 | ₩37,617 | -1.23% | 1만 |
|---|
| 2026.06.09 | ₩38,271 | ₩38,271 | ₩37,497 | ₩38,017 | -0.66% | 9.7천 |
|---|
| 2026.06.08 | ₩38,338 | ₩38,338 | ₩37,951 | ₩37,991 | -0.90% | 3.8만 |
|---|
| 2026.06.05 | ₩38,444 | ₩38,444 | ₩37,977 | ₩37,977 | -1.21% | 1.4만 |
|---|
| 2026.06.04 | ₩38,671 | ₩38,671 | ₩38,311 | ₩38,551 | -0.31% | 3.1만 |
|---|
| 2026.06.03 | ₩38,911 | ₩39,078 | ₩38,871 | ₩38,871 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩38,564 | ₩38,765 | ₩38,364 | ₩38,765 | +0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩38,084 | ₩38,084 | ₩37,991 | ₩38,004 | -0.21% | 1.6만 |
|---|
| 2026.05.29 | ₩38,725 | ₩38,725 | ₩38,137 | ₩38,351 | -0.96% | 3.4만 |
|---|
| 2026.05.28 | ₩38,604 | ₩38,604 | ₩38,351 | ₩38,431 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩38,805 | ₩38,858 | ₩38,458 | ₩38,458 | -0.89% | 5.2만 |
|---|
| 2026.05.26 | ₩38,925 | ₩38,938 | ₩38,618 | ₩38,645 | -0.72% | 4.3만 |
|---|
| 2026.05.22 | ₩38,391 | ₩38,578 | ₩38,391 | ₩38,511 | +0.31% | 2.8만 |
|---|
| 2026.05.21 | ₩38,191 | ₩38,271 | ₩38,071 | ₩38,231 | +0.10% | 10.1만 |
|---|
| 2026.05.20 | ₩38,258 | ₩38,370 | ₩38,218 | ₩38,311 | +0.14% | 2.1만 |
|---|
| 2026.05.19 | ₩38,351 | ₩38,404 | ₩38,137 | ₩38,271 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩38,765 | ₩38,765 | ₩38,191 | ₩38,372 | -1.01% | 2.5만 |
|---|
| 2026.05.15 | ₩38,725 | ₩38,791 | ₩38,524 | ₩38,524 | -0.52% | 17.4만 |
|---|
| 2026.05.14 | ₩38,978 | ₩39,072 | ₩38,951 | ₩39,056 | +0.20% | 1만 |
|---|
| 2026.05.13 | ₩38,364 | ₩38,858 | ₩38,364 | ₩38,789 | +1.11% | 3.4만 |
|---|
| 2026.05.12 | ₩38,604 | ₩38,645 | ₩38,271 | ₩38,591 | -0.03% | 3.4만 |
|---|
| 2026.05.11 | ₩38,378 | ₩38,618 | ₩38,378 | ₩38,570 | +0.50% | 4.4만 |
|---|
| 2026.05.08 | ₩38,404 | ₩38,458 | ₩38,148 | ₩38,148 | -0.67% | 2.8만 |
|---|
| 2026.05.07 | ₩38,378 | ₩38,378 | ₩38,084 | ₩38,164 | -0.56% | 5.3만 |
|---|
| 2026.05.06 | ₩38,938 | ₩38,938 | ₩38,685 | ₩38,855 | -0.21% | 3.3만 |
|---|
| 2026.05.05 | ₩38,444 | ₩38,591 | ₩38,311 | ₩38,487 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩38,311 | ₩38,511 | ₩38,204 | ₩38,266 | -0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩38,898 | ₩38,898 | ₩38,464 | ₩38,464 | -1.11% | 1.6만 |
|---|
| 2026.04.30 | ₩37,977 | ₩38,671 | ₩37,977 | ₩38,671 | +1.83% | 4.9만 |
|---|
| 2026.04.29 | ₩37,991 | ₩37,991 | ₩37,697 | ₩37,813 | -0.47% | 2.7만 |
|---|
| 2026.04.28 | ₩37,897 | ₩37,937 | ₩37,811 | ₩37,871 | -0.07% | 5.6만 |
|---|
| 2026.04.27 | ₩38,351 | ₩38,364 | ₩38,083 | ₩38,083 | -0.70% | 1.9만 |
|---|
| 2026.04.24 | ₩38,645 | ₩38,645 | ₩38,324 | ₩38,336 | -0.80% | 10.4만 |
|---|
| 2026.04.23 | ₩38,204 | ₩38,685 | ₩38,204 | ₩38,508 | +0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩38,164 | ₩38,164 | ₩37,951 | ₩38,057 | -0.28% | 2.9만 |
|---|
| 2026.04.21 | ₩38,071 | ₩38,111 | ₩37,737 | ₩37,817 | -0.67% | 2.6만 |
|---|
| 2026.04.20 | ₩38,057 | ₩38,151 | ₩37,951 | ₩38,044 | -0.04% | 3.7만 |
|---|
| 2026.04.17 | ₩37,790 | ₩38,097 | ₩37,750 | ₩38,017 | +0.60% | 2.6만 |
|---|
| 2026.04.16 | ₩37,590 | ₩37,617 | ₩37,470 | ₩37,617 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩37,444 | ₩37,564 | ₩37,363 | ₩37,564 | +0.32% | 2.9만 |
|---|
| 2026.04.14 | ₩37,278 | ₩37,524 | ₩37,278 | ₩37,524 | +0.66% | 3.4만 |
|---|
| 2026.04.13 | ₩37,430 | ₩37,457 | ₩37,137 | ₩37,457 | +0.07% | 9.4천 |
|---|
| 2026.04.10 | ₩37,470 | ₩37,470 | ₩37,270 | ₩37,297 | -0.46% | 2.1만 |
|---|
| 2026.04.09 | ₩37,283 | ₩37,524 | ₩37,203 | ₩37,377 | +0.25% | 4.4만 |
|---|
| 2026.04.08 | ₩36,876 | ₩37,137 | ₩36,790 | ₩37,137 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩36,069 | ₩36,122 | ₩35,856 | ₩36,122 | +0.15% | 18.5만 |
|---|
| 2026.04.06 | ₩36,029 | ₩36,069 | ₩35,909 | ₩36,069 | +0.11% | 7.2만 |
|---|
| 2026.04.02 | ₩35,482 | ₩35,922 | ₩35,482 | ₩35,922 | +1.24% | 1만 |
|---|
| 2026.04.01 | ₩36,056 | ₩36,056 | ₩35,736 | ₩35,802 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩35,335 | ₩35,709 | ₩35,215 | ₩35,662 | +0.93% | 5.3만 |
|---|
| 2026.03.30 | ₩35,382 | ₩35,382 | ₩35,002 | ₩35,108 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩35,619 | ₩35,646 | ₩35,255 | ₩35,349 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩36,029 | ₩36,049 | ₩35,575 | ₩35,655 | -1.04% | 3.5만 |
|---|
| 2026.03.25 | ₩36,256 | ₩36,269 | ₩36,089 | ₩36,109 | -0.40% | 2.9만 |
|---|
| 2026.03.24 | ₩35,482 | ₩36,136 | ₩35,482 | ₩36,002 | +1.47% | 1.6만 |
|---|
| 2026.03.23 | ₩35,669 | ₩36,042 | ₩35,662 | ₩35,682 | +0.04% | 2.8만 |
|---|
| 2026.03.20 | ₩35,789 | ₩35,802 | ₩35,175 | ₩35,255 | -1.49% | 3.2만 |
|---|
| 2026.03.19 | ₩35,509 | ₩35,856 | ₩35,509 | ₩35,789 | +0.79% | 2만 |
|---|
| 2026.03.18 | ₩36,149 | ₩36,149 | ₩35,709 | ₩35,722 | -1.18% | 2.2만 |
|---|
| 2026.03.17 | ₩36,376 | ₩36,429 | ₩36,243 | ₩36,243 | -0.37% | 1.4만 |
|---|
| 2026.03.16 | ₩36,363 | ₩36,416 | ₩36,243 | ₩36,269 | -0.26% | 2.6만 |
|---|
| 2026.03.13 | ₩36,363 | ₩36,424 | ₩36,002 | ₩36,002 | -0.99% | 2.2만 |
|---|
| 2026.03.12 | ₩36,229 | ₩36,309 | ₩36,056 | ₩36,096 | -0.37% | 2.3만 |
|---|
| 2026.03.11 | ₩36,403 | ₩36,523 | ₩36,363 | ₩36,429 | +0.07% | 5.4만 |
|---|
| 2026.03.10 | ₩36,509 | ₩36,923 | ₩36,509 | ₩36,590 | +0.22% | 3.2만 |
|---|
| 2026.03.09 | ₩36,096 | ₩36,496 | ₩35,789 | ₩36,496 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩36,203 | ₩36,349 | ₩36,176 | ₩36,256 | +0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩37,043 | ₩37,043 | ₩36,496 | ₩36,750 | -0.79% | 1.1만 |
|---|
| 2026.03.04 | ₩37,070 | ₩37,377 | ₩37,070 | ₩37,323 | +0.68% | 1.7만 |
|---|
| 2026.03.03 | ₩37,057 | ₩37,363 | ₩36,815 | ₩37,195 | +0.37% | 5.6만 |
|---|
| 2026.03.02 | ₩37,323 | ₩37,804 | ₩37,323 | ₩37,710 | +1.04% | 1.8만 |
|---|
| 2026.02.27 | ₩37,577 | ₩37,577 | ₩37,363 | ₩37,508 | -0.18% | 2.1만 |
|---|
| 2026.02.26 | ₩37,964 | ₩37,964 | ₩37,363 | ₩37,525 | -1.16% | 2만 |
|---|
| 2026.02.25 | ₩37,737 | ₩37,817 | ₩37,617 | ₩37,772 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩37,350 | ₩37,604 | ₩37,350 | ₩37,590 | +0.64% | 4.2만 |
|---|
| 2026.02.23 | ₩37,363 | ₩37,390 | ₩37,203 | ₩37,337 | -0.07% | 1.6만 |
|---|
| 2026.02.20 | ₩37,123 | ₩37,417 | ₩37,070 | ₩37,417 | +0.79% | 4.5만 |
|---|
| 2026.02.19 | ₩37,257 | ₩37,310 | ₩37,043 | ₩37,123 | -0.36% | 3.7만 |
|---|
| 2026.02.18 | ₩37,363 | ₩37,510 | ₩37,203 | ₩37,270 | -0.25% | 3.7만 |
|---|
| 2026.02.17 | ₩37,350 | ₩37,417 | ₩37,163 | ₩37,363 | +0.04% | 2.7만 |
|---|
| 2026.02.13 | ₩37,177 | ₩37,457 | ₩37,163 | ₩37,323 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩37,724 | ₩37,817 | ₩37,217 | ₩37,217 | -1.34% | 3.3만 |
|---|
| 2026.02.11 | ₩37,390 | ₩37,484 | ₩37,206 | ₩37,404 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩37,150 | ₩37,177 | ₩37,043 | ₩37,043 | -0.29% | 2.7만 |
|---|
| 2026.02.09 | ₩36,843 | ₩37,123 | ₩36,830 | ₩37,110 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩36,443 | ₩36,843 | ₩36,443 | ₩36,843 | +1.10% | 5.3만 |
|---|
| 2026.02.05 | ₩35,736 | ₩36,069 | ₩35,736 | ₩35,949 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩35,936 | ₩35,936 | ₩35,589 | ₩35,856 | -0.22% | 3.9만 |
|---|
| 2026.02.03 | ₩35,642 | ₩35,649 | ₩35,295 | ₩35,589 | -0.15% | 2.6만 |
|---|
| 2026.02.02 | ₩35,148 | ₩35,429 | ₩35,068 | ₩35,415 | +0.76% | 2.2만 |
|---|
| 2026.01.30 | ₩34,908 | ₩35,028 | ₩34,761 | ₩35,028 | +0.34% | 1.5만 |
|---|
| 2026.01.29 | ₩34,801 | ₩34,881 | ₩34,668 | ₩34,881 | +0.23% | 3.7만 |
|---|
| 2026.01.28 | ₩34,908 | ₩34,947 | ₩34,695 | ₩34,695 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩34,454 | ₩34,815 | ₩34,454 | ₩34,788 | +0.97% | 2만 |
|---|
| 2026.01.26 | ₩34,508 | ₩34,520 | ₩34,401 | ₩34,448 | -0.17% | 5.7천 |
|---|
| 2026.01.23 | ₩34,374 | ₩34,388 | ₩34,281 | ₩34,372 | -0.01% | 23.6만 |
|---|
| 2026.01.22 | ₩34,561 | ₩34,615 | ₩34,441 | ₩34,481 | -0.23% | 8.1천 |
|---|
| 2026.01.21 | ₩34,321 | ₩34,508 | ₩34,308 | ₩34,465 | +0.42% | 6.8천 |
|---|
| 2026.01.20 | ₩34,494 | ₩34,575 | ₩34,188 | ₩34,228 | -0.77% | 2.8만 |
|---|
| 2026.01.16 | ₩34,881 | ₩34,881 | ₩34,695 | ₩34,788 | -0.27% | 2.5만 |
|---|
| 2026.01.15 | ₩34,695 | ₩34,735 | ₩34,615 | ₩34,628 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩34,468 | ₩34,468 | ₩34,234 | ₩34,454 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩34,454 | ₩34,454 | ₩34,388 | ₩34,441 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩34,228 | ₩34,414 | ₩34,082 | ₩34,401 | +0.51% | 4만 |
|---|
| 2026.01.09 | ₩34,174 | ₩34,281 | ₩34,174 | ₩34,214 | +0.12% | 8.4천 |
|---|
| 2026.01.08 | ₩33,961 | ₩34,108 | ₩33,961 | ₩34,094 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩34,361 | ₩34,361 | ₩34,001 | ₩34,001 | -1.05% | 5만 |
|---|
| 2026.01.06 | ₩34,067 | ₩34,281 | ₩33,934 | ₩34,214 | +0.43% | 4.3만 |
|---|
| 2026.01.05 | ₩33,934 | ₩34,081 | ₩33,934 | ₩34,027 | +0.28% | 1.9만 |
|---|
| 2026.01.02 | ₩33,867 | ₩34,001 | ₩33,841 | ₩33,987 | +0.35% | 1.2만 |
|---|
| 2025.12.31 | ₩33,854 | ₩33,854 | ₩33,747 | ₩33,747 | -0.32% | 2.5천 |
|---|
| 2025.12.30 | ₩34,067 | ₩34,081 | ₩34,027 | ₩34,054 | -0.04% | 5.7천 |
|---|
| 2025.12.29 | ₩34,254 | ₩34,254 | ₩34,067 | ₩34,067 | -0.55% | 2.5만 |
|---|
| 2025.12.26 | ₩34,108 | ₩34,161 | ₩34,067 | ₩34,134 | +0.08% | 1만 |
|---|
| 2025.12.24 | ₩33,974 | ₩34,148 | ₩33,974 | ₩34,121 | +0.43% | 4.1천 |
|---|
| 2025.12.23 | ₩33,814 | ₩33,987 | ₩33,814 | ₩33,974 | +0.47% | 1.9만 |
|---|
| 2025.12.22 | ₩33,974 | ₩33,974 | ₩33,742 | ₩33,854 | -0.35% | 2.4만 |
|---|
| 2025.12.19 | ₩33,654 | ₩33,767 | ₩33,654 | ₩33,694 | +0.12% | 2만 |
|---|
| 2025.12.18 | ₩33,947 | ₩33,947 | ₩33,534 | ₩33,614 | -0.98% | 5천 |
|---|
| 2025.12.17 | ₩33,947 | ₩33,947 | ₩33,547 | ₩33,587 | -1.06% | 2.6만 |
|---|
| 2025.12.16 | ₩33,774 | ₩33,814 | ₩33,681 | ₩33,774 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩34,027 | ₩34,027 | ₩33,894 | ₩33,987 | -0.12% | 1만 |
|---|
| 2025.12.12 | ₩34,281 | ₩34,281 | ₩33,907 | ₩33,971 | -0.90% | 2.9만 |
|---|
| 2025.12.11 | ₩34,294 | ₩34,561 | ₩34,214 | ₩34,561 | +0.78% | 29만 |
|---|
| 2025.12.10 | ₩34,041 | ₩34,388 | ₩33,961 | ₩34,348 | +0.90% | 2.6만 |
|---|
| 2025.12.09 | ₩34,161 | ₩34,228 | ₩34,027 | ₩34,041 | -0.35% | 2.5만 |
|---|
| 2025.12.08 | ₩34,401 | ₩34,401 | ₩34,081 | ₩34,134 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩34,161 | ₩34,188 | ₩34,121 | ₩34,148 | -0.04% | 1.9만 |
|---|
| 2025.12.04 | ₩33,987 | ₩34,094 | ₩33,974 | ₩34,027 | +0.12% | 7.2만 |
|---|
| 2025.12.03 | ₩33,947 | ₩34,001 | ₩33,797 | ₩33,985 | +0.11% | 2만 |
|---|
| 2025.12.02 | ₩33,881 | ₩33,881 | ₩33,721 | ₩33,813 | -0.20% | 2.6만 |
|---|
| 2025.12.01 | ₩34,041 | ₩34,041 | ₩33,894 | ₩33,894 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩34,094 | ₩34,174 | ₩34,081 | ₩34,152 | +0.17% | 7.1천 |
|---|
| 2025.11.26 | ₩33,854 | ₩34,067 | ₩33,727 | ₩33,961 | +0.32% | 3.1만 |
|---|
| 2025.11.25 | ₩33,307 | ₩33,667 | ₩33,200 | ₩33,635 | +0.99% | 3.6만 |
|---|
| 2025.11.24 | ₩32,880 | ₩33,147 | ₩32,880 | ₩33,107 | +0.69% | 2.1만 |
|---|
| 2025.11.21 | ₩32,520 | ₩32,880 | ₩32,453 | ₩32,697 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩33,107 | ₩33,187 | ₩32,432 | ₩32,432 | -2.04% | 1.2만 |
|---|
| 2025.11.19 | ₩32,706 | ₩32,867 | ₩32,600 | ₩32,741 | +0.11% | 3만 |
|---|
| 2025.11.18 | ₩32,653 | ₩32,800 | ₩32,560 | ₩32,650 | -0.01% | 6.2천 |
|---|
| 2025.11.17 | ₩32,973 | ₩32,973 | ₩32,560 | ₩32,653 | -0.97% | 1.1만 |
|---|
| 2025.11.14 | ₩32,920 | ₩33,067 | ₩32,666 | ₩32,893 | -0.08% | 2.8만 |
|---|
| 2025.11.13 | ₩33,360 | ₩33,360 | ₩32,920 | ₩32,941 | -1.26% | 4.6만 |
|---|
| 2025.11.12 | ₩33,480 | ₩33,507 | ₩33,440 | ₩33,448 | -0.10% | 9.1천 |
|---|
| 2025.11.11 | ₩33,200 | ₩33,294 | ₩33,133 | ₩33,253 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩32,933 | ₩33,160 | ₩32,907 | ₩33,141 | +0.63% | 1.6만 |
|---|
| 2025.11.07 | ₩32,800 | ₩32,852 | ₩32,586 | ₩32,852 | +0.16% | 4.2만 |
|---|
| 2025.11.06 | ₩32,773 | ₩32,853 | ₩32,706 | ₩32,840 | +0.20% | 9천 |
|---|
| 2025.11.05 | ₩32,533 | ₩32,933 | ₩32,533 | ₩32,860 | +1.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,506 | ₩32,506 | ₩32,373 | ₩32,464 | -0.13% | 3.2만 |
|---|
| 2025.11.03 | ₩32,742 | ₩32,742 | ₩32,546 | ₩32,622 | -0.37% | 1.2만 |
|---|
| 2025.10.31 | ₩33,013 | ₩33,027 | ₩32,813 | ₩32,968 | -0.14% | 6.1천 |
|---|
| 2025.10.30 | ₩33,294 | ₩33,334 | ₩33,147 | ₩33,147 | -0.44% | 1.6만 |
|---|
| 2025.10.29 | ₩33,294 | ₩33,400 | ₩33,173 | ₩33,287 | -0.02% | 4.9천 |
|---|
| 2025.10.28 | ₩33,560 | ₩33,560 | ₩33,280 | ₩33,306 | -0.76% | 1.5만 |
|---|
| 2025.10.27 | ₩33,320 | ₩33,456 | ₩33,294 | ₩33,456 | +0.41% | 5.4천 |
|---|
| 2025.10.24 | ₩33,267 | ₩33,334 | ₩33,245 | ₩33,245 | -0.06% | 7.3천 |
|---|
| 2025.10.23 | ₩33,067 | ₩33,147 | ₩32,960 | ₩33,073 | +0.02% | 8.5천 |
|---|
| 2025.10.22 | ₩33,347 | ₩33,347 | ₩32,920 | ₩32,975 | -1.12% | 1.3만 |
|---|
| 2025.10.21 | ₩33,374 | ₩33,374 | ₩33,147 | ₩33,184 | -0.57% | 2.2만 |
|---|
| 2025.10.20 | ₩33,233 | ₩33,320 | ₩33,200 | ₩33,318 | +0.25% | 2.2만 |
|---|
| 2025.10.17 | ₩32,893 | ₩33,067 | ₩32,880 | ₩33,067 | +0.53% | 7.7천 |
|---|
| 2025.10.16 | ₩33,187 | ₩33,267 | ₩32,813 | ₩32,919 | -0.81% | 2.5만 |
|---|
| 2025.10.15 | ₩33,213 | ₩33,454 | ₩33,144 | ₩33,144 | -0.21% | 6.1천 |
|---|
| 2025.10.14 | ₩32,720 | ₩33,187 | ₩32,720 | ₩33,055 | +1.02% | 1만 |
|---|
| 2025.10.13 | ₩32,760 | ₩32,987 | ₩32,760 | ₩32,940 | +0.55% | 8천 |
|---|
| 2025.10.10 | ₩33,187 | ₩33,187 | ₩32,335 | ₩32,335 | -2.57% | 2.1만 |
|---|