시장 데이터를 불러오는 중
전체 종목
RJ Eagle Municipal Income ETF 과거 주가
RJ Eagle Municipal Income ETF · RJMI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RJ Eagle Municipal Income ETF · RJMI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,101 | ₩32,194 | ₩32,047 | ₩32,194 | +0.29% | 2만 |
| 2026.10.08 | ₩31,833 | ₩32,034 | ₩31,833 | ₩31,947 | +0.36% | 2.2만 |
| 2026.10.07 | ₩31,907 | ₩31,967 | ₩31,887 | ₩31,919 | +0.04% | 3.2만 |
| 2026.10.06 | ₩32,047 | ₩32,114 | ₩32,047 | ₩32,067 | +0.06% | 1.7만 |
| 2026.10.05 | ₩32,074 | ₩32,128 | ₩32,007 | ₩32,108 | +0.10% | 5.9만 |
| 2026.10.02 | ₩32,422 | ₩32,422 | ₩32,061 | ₩32,066 | -1.10% | 4.5만 |
| 2026.10.01 | ₩32,181 | ₩32,181 | ₩32,141 | ₩32,141 | -0.12% | 3.2천 |
| 2026.09.30 | ₩31,940 | ₩31,994 | ₩31,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,939 |
| -0.00% |
| 1.9만 |
| 2026.09.29 | ₩32,007 | ₩32,007 | ₩31,780 | ₩31,813 | -0.61% | 2.2만 |
|---|
| 2026.09.28 | ₩31,967 | ₩31,967 | ₩31,820 | ₩31,895 | -0.23% | 3.1만 |
|---|
| 2026.09.25 | ₩32,275 | ₩32,275 | ₩32,134 | ₩32,134 | -0.43% | 600 |
|---|
| 2026.09.24 | ₩32,449 | ₩32,449 | ₩32,301 | ₩32,301 | -0.45% | 5.3천 |
|---|
| 2026.09.23 | ₩32,716 | ₩32,716 | ₩32,368 | ₩32,470 | -0.75% | 5.2천 |
|---|
| 2026.09.22 | ₩32,682 | ₩32,703 | ₩32,682 | ₩32,682 | 0.00% | 1.9천 |
|---|
| 2026.09.21 | ₩32,664 | ₩32,696 | ₩32,664 | ₩32,696 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩32,609 | ₩32,703 | ₩32,609 | ₩32,703 | +0.29% | 5.3천 |
|---|
| 2026.09.17 | ₩32,796 | ₩32,809 | ₩32,783 | ₩32,783 | -0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩32,769 | ₩32,769 | ₩32,709 | ₩32,709 | -0.18% | 3.2천 |
|---|
| 2026.09.15 | ₩32,823 | ₩32,823 | ₩32,636 | ₩32,696 | -0.39% | 5천 |
|---|
| 2026.09.14 | ₩32,796 | ₩32,843 | ₩32,796 | ₩32,803 | +0.02% | 1.2만 |
|---|
| 2026.09.11 | ₩32,876 | ₩32,890 | ₩32,796 | ₩32,823 | -0.16% | 7.9천 |
|---|
| 2026.09.10 | ₩32,756 | ₩32,809 | ₩32,622 | ₩32,763 | +0.02% | 1.2만 |
|---|
| 2026.09.09 | ₩33,023 | ₩33,023 | ₩33,003 | ₩33,003 | -0.06% | 1.4천 |
|---|
| 2026.09.08 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,144 | ₩33,224 | ₩33,086 | ₩33,086 | -0.17% | 2.1만 |
|---|
| 2026.09.03 | ₩33,237 | ₩33,237 | ₩33,101 | ₩33,101 | -0.41% | 100 |
|---|
| 2026.09.02 | ₩33,224 | ₩33,224 | ₩33,104 | ₩33,191 | -0.10% | 4.5만 |
|---|
| 2026.09.01 | ₩33,157 | ₩33,204 | ₩33,157 | ₩33,204 | +0.14% | 1천 |
|---|
| 2026.08.31 | ₩33,318 | ₩33,384 | ₩33,318 | ₩33,324 | +0.02% | 1.9천 |
|---|
| 2026.08.28 | ₩33,545 | ₩33,545 | ₩33,485 | ₩33,485 | -0.18% | 2천 |
|---|
| 2026.08.27 | ₩33,545 | ₩33,545 | ₩33,491 | ₩33,525 | -0.06% | 2.9만 |
|---|
| 2026.08.26 | ₩33,585 | ₩33,598 | ₩33,545 | ₩33,548 | -0.11% | 8천 |
|---|
| 2026.08.25 | ₩33,612 | ₩33,638 | ₩33,572 | ₩33,618 | +0.02% | 1.4만 |
|---|
| 2026.08.24 | ₩33,558 | ₩33,572 | ₩33,465 | ₩33,545 | -0.04% | 7.1천 |
|---|
| 2026.08.21 | ₩33,518 | ₩33,572 | ₩33,465 | ₩33,565 | +0.14% | 5.8천 |
|---|
| 2026.08.20 | ₩33,545 | ₩33,565 | ₩33,545 | ₩33,565 | +0.06% | 1.2천 |
|---|
| 2026.08.19 | ₩33,665 | ₩33,665 | ₩33,632 | ₩33,632 | -0.10% | 4.2만 |
|---|
| 2026.08.18 | ₩33,612 | ₩33,652 | ₩33,531 | ₩33,578 | -0.10% | 2.3만 |
|---|
| 2026.08.17 | ₩33,665 | ₩33,665 | ₩33,578 | ₩33,578 | -0.26% | 3.4만 |
|---|
| 2026.08.14 | ₩33,692 | ₩33,699 | ₩33,692 | ₩33,699 | +0.02% | 7.9천 |
|---|
| 2026.08.13 | ₩33,799 | ₩33,799 | ₩33,765 | ₩33,765 | -0.10% | 2.2천 |
|---|
| 2026.08.12 | ₩33,732 | ₩33,732 | ₩33,705 | ₩33,712 | -0.06% | 6천 |
|---|
| 2026.08.11 | ₩33,692 | ₩33,692 | ₩33,638 | ₩33,672 | -0.06% | 9.9천 |
|---|
| 2026.08.10 | ₩33,692 | ₩33,692 | ₩33,625 | ₩33,645 | -0.14% | 4.2천 |
|---|
| 2026.08.07 | ₩33,679 | ₩33,692 | ₩33,665 | ₩33,679 | 0.00% | 2.8천 |
|---|
| 2026.08.06 | ₩33,638 | ₩33,638 | ₩33,605 | ₩33,605 | -0.10% | 1.3만 |
|---|
| 2026.08.05 | ₩33,638 | ₩33,638 | ₩33,598 | ₩33,625 | -0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩33,572 | ₩33,638 | ₩33,572 | ₩33,598 | +0.08% | 8.3천 |
|---|
| 2026.08.03 | ₩33,518 | ₩33,518 | ₩33,478 | ₩33,493 | -0.08% | 4천 |
|---|
| 2026.07.31 | ₩33,465 | ₩33,478 | ₩33,411 | ₩33,458 | -0.02% | 5천 |
|---|
| 2026.07.30 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,692 | ₩33,719 | ₩33,645 | ₩33,645 | -0.14% | 8.7천 |
|---|
| 2026.07.28 | ₩33,719 | ₩33,759 | ₩33,719 | ₩33,732 | +0.04% | 5.5천 |
|---|
| 2026.07.27 | ₩33,719 | ₩33,732 | ₩33,692 | ₩33,705 | -0.04% | 1.4만 |
|---|
| 2026.07.24 | ₩33,612 | ₩33,665 | ₩33,612 | ₩33,652 | +0.12% | 4.7천 |
|---|
| 2026.07.23 | ₩33,638 | ₩33,638 | ₩33,505 | ₩33,598 | -0.12% | 4.4천 |
|---|
| 2026.07.22 | ₩33,892 | ₩33,892 | ₩33,839 | ₩33,846 | -0.14% | 4.1만 |
|---|
| 2026.07.21 | ₩34,026 | ₩34,026 | ₩33,946 | ₩33,947 | -0.23% | 4.5만 |
|---|
| 2026.07.20 | ₩34,080 | ₩34,080 | ₩34,026 | ₩34,037 | -0.13% | 6.5천 |
|---|
| 2026.07.17 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,160 | ₩34,160 | ₩34,100 | ₩34,100 | -0.18% | 1.4만 |
|---|
| 2026.07.15 | ₩34,227 | ₩34,227 | ₩34,173 | ₩34,173 | -0.16% | 7.3천 |
|---|
| 2026.07.14 | ₩34,267 | ₩34,267 | ₩34,220 | ₩34,220 | -0.14% | 600 |
|---|
| 2026.07.13 | ₩34,227 | ₩34,240 | ₩34,207 | ₩34,207 | -0.06% | 1.1만 |
|---|
| 2026.07.10 | ₩34,240 | ₩34,260 | ₩34,160 | ₩34,260 | +0.06% | 1.7천 |
|---|
| 2026.07.09 | ₩34,280 | ₩34,334 | ₩34,267 | ₩34,273 | -0.02% | 5천 |
|---|
| 2026.07.08 | ₩34,267 | ₩34,280 | ₩34,247 | ₩34,253 | -0.04% | 3.9천 |
|---|
| 2026.07.07 | ₩34,387 | ₩34,387 | ₩34,354 | ₩34,354 | -0.10% | 3.9천 |
|---|
| 2026.07.06 | ₩34,414 | ₩34,434 | ₩34,407 | ₩34,434 | +0.06% | 3.4천 |
|---|
| 2026.07.02 | ₩34,521 | ₩34,521 | ₩34,374 | ₩34,421 | -0.29% | 6.1천 |
|---|
| 2026.07.01 | ₩34,334 | ₩34,414 | ₩34,307 | ₩34,394 | +0.18% | 1.4만 |
|---|
| 2026.06.30 | ₩34,400 | ₩34,427 | ₩34,374 | ₩34,421 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩34,481 | ₩34,507 | ₩34,481 | ₩34,501 | +0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩34,434 | ₩34,441 | ₩34,434 | ₩34,434 | 0.00% | 4.8천 |
|---|
| 2026.06.25 | ₩34,441 | ₩34,441 | ₩34,418 | ₩34,427 | -0.04% | 2.3천 |
|---|
| 2026.06.24 | ₩34,400 | ₩34,441 | ₩34,386 | ₩34,414 | +0.04% | 6.6천 |
|---|
| 2026.06.23 | ₩34,387 | ₩34,387 | ₩34,327 | ₩34,327 | -0.17% | 3.5천 |
|---|
| 2026.06.22 | ₩34,360 | ₩34,400 | ₩34,360 | ₩34,372 | +0.04% | 8.6천 |
|---|
| 2026.06.18 | ₩34,360 | ₩34,387 | ₩34,354 | ₩34,354 | -0.02% | 1.5만 |
|---|
| 2026.06.17 | ₩34,320 | ₩34,320 | ₩34,233 | ₩34,233 | -0.25% | 3.7천 |
|---|
| 2026.06.16 | ₩34,327 | ₩34,327 | ₩34,280 | ₩34,287 | -0.12% | 600 |
|---|
| 2026.06.15 | ₩34,267 | ₩34,307 | ₩34,267 | ₩34,280 | +0.04% | 2.1천 |
|---|
| 2026.06.12 | ₩34,213 | ₩34,334 | ₩34,213 | ₩34,327 | +0.33% | 8.6천 |
|---|
| 2026.06.11 | ₩34,294 | ₩34,334 | ₩34,227 | ₩34,334 | +0.12% | 9.2천 |
|---|
| 2026.06.10 | ₩34,280 | ₩34,280 | ₩34,227 | ₩34,247 | -0.10% | 1.1만 |
|---|
| 2026.06.09 | ₩34,307 | ₩34,347 | ₩34,294 | ₩34,327 | +0.06% | 5.1만 |
|---|
| 2026.06.08 | ₩34,307 | ₩34,307 | ₩34,267 | ₩34,280 | -0.08% | 3.4천 |
|---|
| 2026.06.05 | ₩34,454 | ₩34,454 | ₩34,233 | ₩34,260 | -0.56% | 4.8천 |
|---|
| 2026.06.04 | ₩34,320 | ₩34,334 | ₩34,294 | ₩34,314 | -0.02% | 5.5천 |
|---|
| 2026.06.03 | ₩34,247 | ₩34,307 | ₩34,247 | ₩34,287 | +0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 1.2천 |
|---|
| 2026.06.01 | ₩34,140 | ₩34,253 | ₩34,140 | ₩34,240 | +0.29% | 9천 |
|---|
| 2026.05.29 | ₩34,187 | ₩34,227 | ₩34,187 | ₩34,207 | +0.06% | 1.9천 |
|---|
| 2026.05.28 | ₩34,280 | ₩34,280 | ₩34,173 | ₩34,247 | -0.10% | 4.4천 |
|---|
| 2026.05.27 | ₩34,240 | ₩34,240 | ₩34,160 | ₩34,180 | -0.18% | 3.4천 |
|---|
| 2026.05.26 | ₩34,026 | ₩34,120 | ₩34,026 | ₩34,120 | +0.28% | 3.5천 |
|---|
| 2026.05.22 | ₩33,986 | ₩33,986 | ₩33,933 | ₩33,933 | -0.16% | 6.1천 |
|---|
| 2026.05.21 | ₩33,812 | ₩33,933 | ₩33,812 | ₩33,904 | +0.27% | 3.6천 |
|---|
| 2026.05.20 | ₩33,906 | ₩33,906 | ₩33,879 | ₩33,899 | -0.02% | 600 |
|---|
| 2026.05.19 | ₩33,799 | ₩33,846 | ₩33,799 | ₩33,846 | +0.14% | 3.2천 |
|---|
| 2026.05.18 | ₩33,933 | ₩33,979 | ₩33,933 | ₩33,979 | +0.14% | 4.9천 |
|---|
| 2026.05.15 | ₩33,892 | ₩33,926 | ₩33,892 | ₩33,926 | +0.10% | 9.4천 |
|---|
| 2026.05.14 | ₩34,120 | ₩34,167 | ₩34,120 | ₩34,167 | +0.14% | 8천 |
|---|
| 2026.05.13 | ₩34,133 | ₩34,160 | ₩34,133 | ₩34,153 | +0.06% | 7천 |
|---|
| 2026.05.12 | ₩34,173 | ₩34,187 | ₩34,160 | ₩34,179 | +0.02% | 2.3만 |
|---|
| 2026.05.11 | ₩34,227 | ₩34,247 | ₩34,213 | ₩34,220 | -0.02% | 1.2천 |
|---|
| 2026.05.08 | ₩34,227 | ₩34,227 | ₩34,220 | ₩34,220 | -0.02% | 100 |
|---|
| 2026.05.07 | ₩34,200 | ₩34,213 | ₩34,200 | ₩34,200 | 0.00% | 4.4천 |
|---|
| 2026.05.06 | ₩34,200 | ₩34,200 | ₩34,187 | ₩34,200 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩34,120 | ₩34,140 | ₩34,100 | ₩34,100 | -0.06% | 5.4천 |
|---|
| 2026.05.04 | ₩34,093 | ₩34,106 | ₩34,040 | ₩34,086 | -0.02% | 2.2천 |
|---|
| 2026.05.01 | ₩34,187 | ₩34,187 | ₩34,133 | ₩34,153 | -0.10% | 8.1천 |
|---|
| 2026.04.30 | ₩34,133 | ₩34,133 | ₩34,113 | ₩34,126 | -0.02% | 1.1천 |
|---|
| 2026.04.29 | ₩34,334 | ₩34,334 | ₩34,189 | ₩34,189 | -0.42% | 400 |
|---|
| 2026.04.28 | ₩34,253 | ₩34,260 | ₩34,240 | ₩34,260 | +0.02% | 2.7천 |
|---|
| 2026.04.27 | ₩34,314 | ₩34,320 | ₩34,120 | ₩34,288 | -0.07% | 3.2만 |
|---|
| 2026.04.24 | ₩34,280 | ₩34,307 | ₩34,280 | ₩34,300 | +0.06% | 1.6만 |
|---|
| 2026.04.23 | ₩34,294 | ₩34,294 | ₩34,267 | ₩34,267 | -0.08% | 6천 |
|---|
| 2026.04.22 | ₩34,267 | ₩34,294 | ₩34,260 | ₩34,260 | -0.02% | 2.2천 |
|---|
| 2026.04.21 | ₩34,280 | ₩34,280 | ₩34,253 | ₩34,253 | -0.08% | 4.1천 |
|---|
| 2026.04.20 | ₩34,240 | ₩34,294 | ₩34,240 | ₩34,286 | +0.13% | 2.8천 |
|---|
| 2026.04.17 | ₩34,320 | ₩34,320 | ₩34,253 | ₩34,260 | -0.18% | 1.1만 |
|---|
| 2026.04.16 | ₩34,173 | ₩34,187 | ₩34,153 | ₩34,153 | -0.06% | 6.2천 |
|---|
| 2026.04.15 | ₩34,160 | ₩34,160 | ₩34,126 | ₩34,126 | -0.10% | 7.5천 |
|---|
| 2026.04.14 | ₩34,173 | ₩34,187 | ₩34,160 | ₩34,167 | -0.02% | 3.6만 |
|---|
| 2026.04.13 | ₩34,133 | ₩34,180 | ₩34,106 | ₩34,180 | +0.14% | 1.2만 |
|---|
| 2026.04.10 | ₩34,173 | ₩34,173 | ₩34,113 | ₩34,113 | -0.18% | 2.6천 |
|---|
| 2026.04.09 | ₩34,120 | ₩34,200 | ₩34,120 | ₩34,167 | +0.14% | 5.2천 |
|---|
| 2026.04.08 | ₩34,160 | ₩34,160 | ₩34,100 | ₩34,100 | -0.18% | 2.9천 |
|---|
| 2026.04.07 | ₩33,973 | ₩33,986 | ₩33,973 | ₩33,979 | +0.02% | 1.8만 |
|---|
| 2026.04.06 | ₩33,986 | ₩33,986 | ₩33,919 | ₩33,926 | -0.18% | 6천 |
|---|
| 2026.04.02 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,919 | ₩33,946 | ₩33,892 | ₩33,922 | +0.01% | 9.8천 |
|---|
| 2026.03.31 | ₩33,812 | ₩33,866 | ₩33,785 | ₩33,836 | +0.07% | 5천 |
|---|
| 2026.03.30 | ₩33,745 | ₩33,812 | ₩33,745 | ₩33,806 | +0.18% | 1.2만 |
|---|
| 2026.03.27 | ₩33,732 | ₩33,759 | ₩33,719 | ₩33,737 | +0.02% | 1.6천 |
|---|
| 2026.03.26 | ₩33,785 | ₩33,785 | ₩33,732 | ₩33,739 | -0.14% | 1.9만 |
|---|
| 2026.03.25 | ₩33,812 | ₩33,826 | ₩33,785 | ₩33,819 | +0.02% | 9천 |
|---|
| 2026.03.24 | ₩33,856 | ₩33,856 | ₩33,752 | ₩33,752 | -0.31% | 1천 |
|---|
| 2026.03.23 | ₩33,973 | ₩34,026 | ₩33,973 | ₩34,005 | +0.09% | 2.3천 |
|---|
| 2026.03.20 | ₩34,133 | ₩34,133 | ₩33,886 | ₩33,886 | -0.72% | 9.1천 |
|---|
| 2026.03.19 | ₩34,187 | ₩34,187 | ₩34,146 | ₩34,180 | -0.02% | 700 |
|---|
| 2026.03.18 | ₩34,387 | ₩34,387 | ₩34,220 | ₩34,220 | -0.49% | 2천 |
|---|
| 2026.03.17 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 2천 |
|---|
| 2026.03.16 | ₩34,307 | ₩34,320 | ₩34,280 | ₩34,300 | -0.02% | 1.1만 |
|---|
| 2026.03.13 | ₩34,267 | ₩34,300 | ₩34,240 | ₩34,295 | +0.08% | 5천 |
|---|
| 2026.03.12 | ₩34,320 | ₩34,320 | ₩34,193 | ₩34,193 | -0.37% | 4.4천 |
|---|
| 2026.03.11 | ₩34,387 | ₩34,387 | ₩34,267 | ₩34,290 | -0.28% | 2.8천 |
|---|
| 2026.03.10 | ₩34,454 | ₩34,494 | ₩34,434 | ₩34,434 | -0.06% | 9천 |
|---|
| 2026.03.09 | ₩34,427 | ₩34,459 | ₩34,427 | ₩34,459 | +0.09% | 6.8천 |
|---|
| 2026.03.06 | ₩34,441 | ₩34,454 | ₩34,434 | ₩34,434 | -0.02% | 4.2천 |
|---|
| 2026.03.05 | ₩34,454 | ₩34,481 | ₩34,454 | ₩34,461 | +0.02% | 2.1천 |
|---|
| 2026.03.04 | ₩34,494 | ₩34,534 | ₩34,494 | ₩34,494 | 0.00% | 2만 |
|---|
| 2026.03.03 | ₩34,561 | ₩34,561 | ₩34,481 | ₩34,501 | -0.17% | 3.8만 |
|---|
| 2026.03.02 | ₩34,735 | ₩34,735 | ₩34,661 | ₩34,695 | -0.12% | 2.2만 |
|---|
| 2026.02.27 | ₩34,826 | ₩34,868 | ₩34,795 | ₩34,795 | -0.09% | 1.2만 |
|---|
| 2026.02.26 | ₩34,828 | ₩34,882 | ₩34,828 | ₩34,875 | +0.13% | 1.1만 |
|---|
| 2026.02.25 | ₩34,815 | ₩34,855 | ₩34,788 | ₩34,808 | -0.02% | 4.7천 |
|---|
| 2026.02.24 | ₩34,787 | ₩34,828 | ₩34,787 | ₩34,795 | +0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩34,748 | ₩34,775 | ₩34,748 | ₩34,755 | +0.02% | 4.5천 |
|---|
| 2026.02.20 | ₩34,735 | ₩34,782 | ₩34,721 | ₩34,753 | +0.05% | 2.4천 |
|---|
| 2026.02.19 | ₩34,574 | ₩34,735 | ₩34,574 | ₩34,715 | +0.41% | 6.3천 |
|---|
| 2026.02.18 | ₩34,681 | ₩34,721 | ₩34,681 | ₩34,695 | +0.04% | 7.1천 |
|---|
| 2026.02.17 | ₩34,695 | ₩34,701 | ₩34,695 | ₩34,701 | +0.02% | 1.3만 |
|---|
| 2026.02.13 | ₩34,681 | ₩34,708 | ₩34,655 | ₩34,661 | -0.06% | 1.6만 |
|---|
| 2026.02.12 | ₩34,614 | ₩34,655 | ₩34,614 | ₩34,634 | +0.06% | 2.2천 |
|---|
| 2026.02.11 | ₩34,521 | ₩34,574 | ₩34,521 | ₩34,554 | +0.10% | 700 |
|---|
| 2026.02.10 | ₩34,588 | ₩34,641 | ₩34,581 | ₩34,581 | -0.02% | 4.9천 |
|---|
| 2026.02.09 | ₩34,561 | ₩34,588 | ₩34,548 | ₩34,548 | -0.04% | 5.4천 |
|---|
| 2026.02.06 | ₩34,534 | ₩34,534 | ₩34,467 | ₩34,514 | -0.06% | 9.1천 |
|---|
| 2026.02.05 | ₩34,481 | ₩34,534 | ₩34,481 | ₩34,534 | +0.16% | 1.2만 |
|---|
| 2026.02.04 | ₩34,427 | ₩34,467 | ₩34,427 | ₩34,427 | 0.00% | 2만 |
|---|
| 2026.02.03 | ₩34,374 | ₩34,421 | ₩34,360 | ₩34,421 | +0.14% | 2.3천 |
|---|
| 2026.02.02 | ₩34,360 | ₩34,400 | ₩34,360 | ₩34,360 | 0.00% | 2.4만 |
|---|
| 2026.01.30 | ₩34,320 | ₩34,374 | ₩34,320 | ₩34,360 | +0.12% | 1.1만 |
|---|
| 2026.01.29 | ₩34,427 | ₩34,441 | ₩34,387 | ₩34,387 | -0.12% | 3.3만 |
|---|
| 2026.01.28 | ₩34,387 | ₩34,441 | ₩34,387 | ₩34,407 | +0.06% | 5.6천 |
|---|
| 2026.01.27 | ₩34,387 | ₩34,400 | ₩34,370 | ₩34,370 | -0.05% | 6.8천 |
|---|
| 2026.01.26 | ₩34,360 | ₩34,387 | ₩34,347 | ₩34,374 | +0.04% | 9.8천 |
|---|
| 2026.01.23 | ₩34,334 | ₩34,354 | ₩34,307 | ₩34,307 | -0.08% | 4.2천 |
|---|
| 2026.01.22 | ₩34,334 | ₩34,340 | ₩34,294 | ₩34,294 | -0.12% | 9.7천 |
|---|
| 2026.01.21 | ₩34,280 | ₩34,354 | ₩34,280 | ₩34,334 | +0.16% | 2.5천 |
|---|
| 2026.01.20 | ₩34,427 | ₩34,427 | ₩34,233 | ₩34,280 | -0.43% | 1.4만 |
|---|
| 2026.01.16 | ₩34,427 | ₩34,427 | ₩34,394 | ₩34,394 | -0.10% | 5.9천 |
|---|
| 2026.01.15 | ₩34,414 | ₩34,414 | ₩34,387 | ₩34,387 | -0.08% | 6.9천 |
|---|
| 2026.01.14 | ₩34,374 | ₩34,374 | ₩34,334 | ₩34,334 | -0.12% | 1.9만 |
|---|
| 2026.01.13 | ₩34,320 | ₩34,354 | ₩34,320 | ₩34,354 | +0.10% | 300 |
|---|
| 2026.01.12 | ₩34,334 | ₩34,334 | ₩34,334 | ₩34,334 | 0.00% | 1.5천 |
|---|
| 2026.01.09 | ₩34,320 | ₩34,366 | ₩34,320 | ₩34,366 | +0.13% | 1.8만 |
|---|
| 2026.01.08 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,320 | ₩34,334 | ₩34,294 | ₩34,307 | -0.04% | 1.7만 |
|---|
| 2026.01.06 | ₩34,267 | ₩34,273 | ₩34,227 | ₩34,273 | +0.02% | 1.2만 |
|---|
| 2026.01.05 | ₩34,267 | ₩34,280 | ₩34,240 | ₩34,253 | -0.04% | 1.4만 |
|---|
| 2026.01.02 | ₩34,227 | ₩34,227 | ₩34,213 | ₩34,220 | -0.02% | 1.2천 |
|---|
| 2025.12.31 | ₩34,173 | ₩34,200 | ₩34,160 | ₩34,193 | +0.06% | 7.4천 |
|---|
| 2025.12.30 | ₩34,280 | ₩34,294 | ₩34,253 | ₩34,260 | -0.06% | 7.2천 |
|---|
| 2025.12.29 | ₩34,294 | ₩34,294 | ₩34,253 | ₩34,253 | -0.12% | 3.1만 |
|---|
| 2025.12.26 | ₩34,280 | ₩34,280 | ₩34,227 | ₩34,233 | -0.14% | 5.9천 |
|---|
| 2025.12.24 | ₩34,213 | ₩34,241 | ₩34,213 | ₩34,241 | +0.08% | 1.9만 |
|---|
| 2025.12.23 | ₩34,213 | ₩34,240 | ₩34,187 | ₩34,227 | +0.04% | 2만 |
|---|
| 2025.12.22 | ₩34,213 | ₩34,240 | ₩34,213 | ₩34,220 | +0.02% | 1.8만 |
|---|
| 2025.12.19 | ₩34,207 | ₩34,207 | ₩34,207 | ₩34,207 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩34,240 | ₩34,240 | ₩34,187 | ₩34,193 | -0.14% | 2.2만 |
|---|
| 2025.12.17 | ₩34,120 | ₩34,160 | ₩34,040 | ₩34,133 | +0.04% | 2.4만 |
|---|
| 2025.12.16 | ₩34,120 | ₩34,153 | ₩34,120 | ₩34,153 | +0.10% | 1.4만 |
|---|
| 2025.12.15 | ₩34,160 | ₩34,160 | ₩34,080 | ₩34,106 | -0.16% | 8.3만 |
|---|
| 2025.12.12 | ₩34,013 | ₩34,066 | ₩34,013 | ₩34,060 | +0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩34,093 | ₩34,093 | ₩34,053 | ₩34,060 | -0.10% | 10.7만 |
|---|
| 2025.12.10 | ₩34,013 | ₩34,066 | ₩33,999 | ₩34,033 | +0.06% | 1.8만 |
|---|
| 2025.12.09 | ₩34,040 | ₩34,053 | ₩34,019 | ₩34,019 | -0.06% | 7천 |
|---|
| 2025.12.08 | ₩34,053 | ₩34,053 | ₩34,040 | ₩34,046 | -0.02% | 1.1만 |
|---|
| 2025.12.05 | ₩34,040 | ₩34,053 | ₩34,026 | ₩34,033 | -0.02% | 1.8만 |
|---|
| 2025.12.04 | ₩34,026 | ₩34,040 | ₩34,013 | ₩34,034 | +0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩34,080 | ₩34,080 | ₩34,040 | ₩34,040 | -0.12% | 1.4만 |
|---|
| 2025.12.02 | ₩34,013 | ₩34,053 | ₩34,013 | ₩34,046 | +0.10% | 5.6천 |
|---|
| 2025.12.01 | ₩34,080 | ₩34,093 | ₩34,046 | ₩34,046 | -0.10% | 4.3천 |
|---|
| 2025.11.28 | ₩34,160 | ₩34,160 | ₩34,120 | ₩34,133 | -0.08% | 1.7천 |
|---|
| 2025.11.26 | ₩34,441 | ₩34,441 | ₩34,173 | ₩34,188 | -0.73% | 1.2만 |
|---|
| 2025.11.25 | ₩34,187 | ₩34,200 | ₩34,167 | ₩34,167 | -0.06% | 4.1천 |
|---|
| 2025.11.24 | ₩34,187 | ₩34,200 | ₩34,167 | ₩34,167 | -0.06% | 5.7천 |
|---|
| 2025.11.21 | ₩34,187 | ₩34,227 | ₩34,126 | ₩34,126 | -0.18% | 6.3천 |
|---|
| 2025.11.20 | ₩34,146 | ₩34,146 | ₩34,106 | ₩34,126 | -0.06% | 1.2만 |
|---|
| 2025.11.19 | ₩34,187 | ₩34,187 | ₩34,100 | ₩34,100 | -0.25% | 9.1천 |
|---|
| 2025.11.18 | ₩34,146 | ₩34,146 | ₩34,106 | ₩34,126 | -0.06% | 5.6천 |
|---|
| 2025.11.17 | ₩34,253 | ₩34,253 | ₩34,126 | ₩34,126 | -0.37% | 1.8만 |
|---|
| 2025.11.14 | ₩34,400 | ₩34,400 | ₩34,040 | ₩34,060 | -0.99% | 1.4만 |
|---|
| 2025.11.13 | ₩34,120 | ₩34,146 | ₩34,106 | ₩34,130 | +0.03% | 2만 |
|---|
| 2025.11.12 | ₩34,213 | ₩34,213 | ₩34,106 | ₩34,113 | -0.29% | 1.4만 |
|---|
| 2025.11.11 | ₩34,080 | ₩34,167 | ₩34,080 | ₩34,160 | +0.24% | 9.8천 |
|---|
| 2025.11.10 | ₩34,120 | ₩34,133 | ₩34,080 | ₩34,100 | -0.06% | 2.1만 |
|---|
| 2025.11.07 | ₩34,120 | ₩34,133 | ₩34,080 | ₩34,120 | 0.00% | 2만 |
|---|
| 2025.11.06 | ₩34,120 | ₩34,213 | ₩34,080 | ₩34,086 | -0.10% | 8.3천 |
|---|
| 2025.11.05 | ₩34,086 | ₩34,093 | ₩34,066 | ₩34,073 | -0.04% | 1.8만 |
|---|
| 2025.11.04 | ₩34,106 | ₩34,173 | ₩34,106 | ₩34,153 | +0.14% | 1.2만 |
|---|
| 2025.11.03 | ₩34,106 | ₩34,120 | ₩34,093 | ₩34,100 | -0.02% | 4.1천 |
|---|
| 2025.10.31 | ₩34,133 | ₩34,160 | ₩34,133 | ₩34,145 | +0.04% | 1.2만 |
|---|
| 2025.10.30 | ₩34,066 | ₩34,187 | ₩34,066 | ₩34,184 | +0.35% | 1.5만 |
|---|
| 2025.10.29 | ₩34,240 | ₩34,267 | ₩34,173 | ₩34,185 | -0.16% | 1.3만 |
|---|
| 2025.10.28 | ₩34,414 | ₩34,414 | ₩34,267 | ₩34,267 | -0.43% | 1.1만 |
|---|
| 2025.10.27 | ₩34,240 | ₩34,240 | ₩34,227 | ₩34,227 | -0.04% | 600 |
|---|
| 2025.10.24 | ₩34,213 | ₩34,240 | ₩34,187 | ₩34,220 | +0.02% | 8.9천 |
|---|
| 2025.10.23 | ₩34,146 | ₩34,193 | ₩34,146 | ₩34,193 | +0.14% | 1.4만 |
|---|
| 2025.10.22 | ₩34,173 | ₩34,193 | ₩34,173 | ₩34,193 | +0.06% | 7.1천 |
|---|
| 2025.10.21 | ₩34,160 | ₩34,173 | ₩34,146 | ₩34,173 | +0.04% | 3.8천 |
|---|
| 2025.10.20 | ₩34,133 | ₩34,133 | ₩34,106 | ₩34,126 | -0.02% | 6.9천 |
|---|
| 2025.10.17 | ₩34,053 | ₩34,120 | ₩34,040 | ₩34,060 | +0.02% | 6.6천 |
|---|
| 2025.10.16 | ₩33,959 | ₩34,120 | ₩33,959 | ₩34,069 | +0.32% | 9천 |
|---|
| 2025.10.15 | ₩33,919 | ₩33,926 | ₩33,906 | ₩33,926 | +0.02% | 1.4만 |
|---|
| 2025.10.14 | ₩33,919 | ₩33,959 | ₩33,892 | ₩33,946 | +0.08% | 3.5천 |
|---|
| 2025.10.13 | ₩33,866 | ₩33,933 | ₩33,866 | ₩33,933 | +0.20% | 1.1만 |
|---|
| 2025.10.10 | ₩33,772 | ₩33,814 | ₩33,759 | ₩33,814 | +0.12% | 5.4천 |
|---|