시장 데이터를 불러오는 중
전체 종목
RJ Eagle Vertical Income ETF 과거 주가
RJ Eagle Vertical Income ETF · RJVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RJ Eagle Vertical Income ETF · RJVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,329 | ₩32,383 | ₩32,128 | ₩32,383 | +0.17% | 1.8만 |
| 2026.10.08 | ₩32,249 | ₩32,397 | ₩32,249 | ₩32,397 | +0.46% | 3.1천 |
| 2026.10.07 | ₩32,168 | ₩32,262 | ₩32,168 | ₩32,262 | +0.29% | 5.6천 |
| 2026.10.06 | ₩32,195 | ₩32,275 | ₩32,168 | ₩32,255 | +0.19% | 3.4천 |
| 2026.10.05 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 100 |
| 2026.10.02 | ₩32,088 | ₩32,141 | ₩32,088 | ₩32,141 | +0.17% | 500 |
| 2026.10.01 | ₩32,128 | ₩32,168 | ₩32,128 | ₩32,168 | +0.13% | 2.6만 |
| 2026.09.30 | ₩32,182 | ₩32,208 | ₩32,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,101 |
| -0.25% |
| 6.7천 |
| 2026.09.29 | ₩32,262 | ₩32,289 | ₩32,235 | ₩32,289 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,383 | ₩32,383 | ₩32,289 | ₩32,352 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩32,524 | ₩32,557 | ₩32,423 | ₩32,537 | +0.04% | 7.3천 |
|---|
| 2026.09.24 | ₩32,664 | ₩32,664 | ₩32,497 | ₩32,497 | -0.51% | 3.6천 |
|---|
| 2026.09.23 | ₩32,865 | ₩32,865 | ₩32,638 | ₩32,644 | -0.67% | 8.2천 |
|---|
| 2026.09.22 | ₩32,892 | ₩32,919 | ₩32,812 | ₩32,919 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩32,946 | ₩32,959 | ₩32,919 | ₩32,926 | -0.06% | 8.5천 |
|---|
| 2026.09.18 | ₩32,892 | ₩32,965 | ₩32,886 | ₩32,941 | +0.15% | 2.9만 |
|---|
| 2026.09.17 | ₩32,986 | ₩33,013 | ₩32,919 | ₩32,987 | +0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩33,000 | ₩33,040 | ₩32,852 | ₩32,859 | -0.43% | 1.8만 |
|---|
| 2026.09.15 | ₩32,906 | ₩32,946 | ₩32,906 | ₩32,945 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩32,973 | ₩33,013 | ₩32,973 | ₩32,973 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩32,959 | ₩32,959 | ₩32,946 | ₩32,946 | -0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩32,919 | ₩32,919 | ₩32,839 | ₩32,900 | -0.06% | 3.5천 |
|---|
| 2026.09.09 | ₩33,053 | ₩33,107 | ₩33,000 | ₩33,107 | +0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,187 | ₩33,187 | ₩33,174 | ₩33,174 | -0.04% | 7.4천 |
|---|
| 2026.09.04 | ₩33,281 | ₩33,281 | ₩33,225 | ₩33,225 | -0.17% | 4.9천 |
|---|
| 2026.09.03 | ₩33,308 | ₩33,308 | ₩33,288 | ₩33,288 | -0.06% | 2천 |
|---|
| 2026.09.02 | ₩33,201 | ₩33,241 | ₩33,201 | ₩33,214 | +0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩33,268 | ₩33,268 | ₩33,194 | ₩33,194 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩33,268 | ₩33,295 | ₩33,268 | ₩33,282 | +0.04% | 1.6만 |
|---|
| 2026.08.28 | ₩33,509 | ₩33,509 | ₩33,429 | ₩33,429 | -0.24% | 500 |
|---|
| 2026.08.27 | ₩33,489 | ₩33,516 | ₩33,489 | ₩33,516 | +0.08% | 1.9천 |
|---|
| 2026.08.26 | ₩33,549 | ₩33,556 | ₩33,536 | ₩33,556 | +0.02% | 3.2천 |
|---|
| 2026.08.25 | ₩33,469 | ₩33,563 | ₩33,469 | ₩33,563 | +0.28% | 1.6천 |
|---|
| 2026.08.24 | ₩33,429 | ₩33,442 | ₩33,415 | ₩33,435 | +0.02% | 500 |
|---|
| 2026.08.21 | ₩33,388 | ₩33,388 | ₩33,382 | ₩33,382 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,402 | ₩33,442 | ₩33,396 | ₩33,396 | -0.02% | 2.2천 |
|---|
| 2026.08.19 | ₩33,509 | ₩33,523 | ₩33,485 | ₩33,485 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩33,308 | ₩33,362 | ₩33,308 | ₩33,355 | +0.14% | 1.6천 |
|---|
| 2026.08.17 | ₩33,362 | ₩33,362 | ₩33,282 | ₩33,282 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩33,429 | ₩33,429 | ₩33,375 | ₩33,378 | -0.15% | 1.2천 |
|---|
| 2026.08.13 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,375 | ₩33,375 | ₩33,348 | ₩33,348 | -0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩33,335 | ₩33,335 | ₩33,308 | ₩33,315 | -0.06% | 1.1만 |
|---|
| 2026.08.10 | ₩33,375 | ₩33,375 | ₩33,309 | ₩33,309 | -0.20% | 2.8천 |
|---|
| 2026.08.07 | ₩33,415 | ₩33,415 | ₩33,388 | ₩33,388 | -0.08% | 1.2천 |
|---|
| 2026.08.06 | ₩33,362 | ₩33,368 | ₩33,335 | ₩33,335 | -0.08% | 3.7천 |
|---|
| 2026.08.05 | ₩33,449 | ₩33,455 | ₩33,435 | ₩33,435 | -0.04% | 2.9천 |
|---|
| 2026.08.04 | ₩33,335 | ₩33,465 | ₩33,335 | ₩33,465 | +0.39% | 1.6천 |
|---|
| 2026.08.03 | ₩33,281 | ₩33,321 | ₩33,201 | ₩33,288 | +0.02% | 4.1천 |
|---|
| 2026.07.31 | ₩33,228 | ₩33,241 | ₩33,174 | ₩33,241 | +0.04% | 3.4천 |
|---|
| 2026.07.30 | ₩33,362 | ₩33,362 | ₩33,308 | ₩33,343 | -0.06% | 12.1만 |
|---|
| 2026.07.29 | ₩33,496 | ₩33,496 | ₩33,376 | ₩33,376 | -0.36% | 2.1만 |
|---|
| 2026.07.28 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,362 | ₩33,375 | ₩33,359 | ₩33,359 | -0.01% | 400 |
|---|
| 2026.07.24 | ₩33,308 | ₩33,335 | ₩33,295 | ₩33,315 | +0.02% | 2.2천 |
|---|
| 2026.07.23 | ₩33,254 | ₩33,268 | ₩33,254 | ₩33,268 | +0.04% | 4.2천 |
|---|
| 2026.07.22 | ₩33,335 | ₩33,388 | ₩33,335 | ₩33,355 | +0.06% | 2.2천 |
|---|
| 2026.07.21 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,442 | ₩33,442 | ₩33,402 | ₩33,422 | -0.06% | 6.3천 |
|---|
| 2026.07.17 | ₩33,616 | ₩33,616 | ₩33,523 | ₩33,529 | -0.26% | 2.3천 |
|---|
| 2026.07.16 | ₩33,395 | ₩33,516 | ₩33,395 | ₩33,516 | +0.36% | 3.7천 |
|---|
| 2026.07.15 | ₩33,442 | ₩33,442 | ₩33,402 | ₩33,422 | -0.06% | 3.8천 |
|---|
| 2026.07.14 | ₩33,333 | ₩33,375 | ₩33,333 | ₩33,375 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩33,429 | ₩33,442 | ₩33,402 | ₩33,402 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,442 | ₩33,494 | ₩33,442 | ₩33,478 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,583 | ₩33,683 | ₩33,496 | ₩33,576 | -0.02% | 1.1만 |
|---|
| 2026.07.06 | ₩33,563 | ₩33,623 | ₩33,563 | ₩33,623 | +0.18% | 300 |
|---|
| 2026.07.02 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,650 | ₩33,677 | ₩33,610 | ₩33,610 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,777 | ₩33,784 | ₩33,737 | ₩33,784 | +0.02% | 1.9천 |
|---|
| 2026.06.26 | ₩33,764 | ₩33,831 | ₩33,764 | ₩33,775 | +0.03% | 3.1천 |
|---|
| 2026.06.25 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,710 | ₩33,710 | ₩33,690 | ₩33,690 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,750 | ₩33,750 | ₩33,583 | ₩33,583 | -0.50% | 900 |
|---|
| 2026.06.17 | ₩33,750 | ₩33,750 | ₩33,536 | ₩33,549 | -0.60% | 1만 |
|---|
| 2026.06.16 | ₩33,737 | ₩33,750 | ₩33,730 | ₩33,730 | -0.02% | 3.3천 |
|---|
| 2026.06.15 | ₩33,777 | ₩33,777 | ₩33,706 | ₩33,706 | -0.21% | 5.3천 |
|---|
| 2026.06.12 | ₩33,697 | ₩33,724 | ₩33,697 | ₩33,704 | +0.02% | 3.1천 |
|---|
| 2026.06.11 | ₩33,549 | ₩33,677 | ₩33,549 | ₩33,677 | +0.38% | 500 |
|---|
| 2026.06.10 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,509 | ₩33,529 | ₩33,496 | ₩33,520 | +0.03% | 1.5천 |
|---|
| 2026.06.08 | ₩33,415 | ₩33,442 | ₩33,415 | ₩33,415 | 0.00% | 1.6천 |
|---|
| 2026.06.05 | ₩33,523 | ₩33,576 | ₩33,496 | ₩33,496 | -0.08% | 1.3천 |
|---|
| 2026.06.04 | ₩33,643 | ₩33,643 | ₩33,630 | ₩33,630 | -0.04% | 300 |
|---|
| 2026.06.03 | ₩33,563 | ₩33,563 | ₩33,556 | ₩33,556 | -0.02% | 2천 |
|---|
| 2026.06.02 | ₩33,590 | ₩33,657 | ₩33,590 | ₩33,650 | +0.18% | 1.7천 |
|---|
| 2026.06.01 | ₩33,523 | ₩33,543 | ₩33,523 | ₩33,543 | +0.06% | 200 |
|---|
| 2026.05.29 | ₩33,650 | ₩33,670 | ₩33,628 | ₩33,628 | -0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,697 | ₩33,710 | ₩33,669 | ₩33,669 | -0.08% | 2.2천 |
|---|
| 2026.05.26 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,402 | ₩33,549 | ₩33,402 | ₩33,539 | +0.41% | 8.4천 |
|---|
| 2026.05.20 | ₩33,455 | ₩33,462 | ₩33,455 | ₩33,462 | +0.02% | 500 |
|---|
| 2026.05.19 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,455 | ₩33,455 | ₩33,422 | ₩33,422 | -0.10% | 300 |
|---|
| 2026.05.14 | ₩33,616 | ₩33,616 | ₩33,595 | ₩33,595 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,469 | ₩33,502 | ₩33,469 | ₩33,502 | +0.10% | 100 |
|---|
| 2026.05.11 | ₩33,509 | ₩33,509 | ₩33,502 | ₩33,502 | -0.02% | 1.6천 |
|---|
| 2026.05.08 | ₩33,523 | ₩33,549 | ₩33,442 | ₩33,489 | -0.10% | 6.2천 |
|---|
| 2026.05.07 | ₩33,536 | ₩33,536 | ₩33,435 | ₩33,435 | -0.30% | 600 |
|---|
| 2026.05.06 | ₩33,576 | ₩33,630 | ₩33,549 | ₩33,568 | -0.02% | 3.6천 |
|---|
| 2026.05.05 | ₩33,469 | ₩33,482 | ₩33,469 | ₩33,476 | +0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,576 | ₩33,603 | ₩33,529 | ₩33,529 | -0.14% | 900 |
|---|
| 2026.04.30 | ₩33,362 | ₩33,536 | ₩33,362 | ₩33,501 | +0.42% | 3.8천 |
|---|
| 2026.04.29 | ₩33,496 | ₩33,496 | ₩33,476 | ₩33,476 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩33,563 | ₩33,603 | ₩33,563 | ₩33,583 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,730 | ₩33,777 | ₩33,697 | ₩33,730 | 0.00% | 5.6천 |
|---|
| 2026.04.23 | ₩33,683 | ₩33,737 | ₩33,683 | ₩33,706 | +0.07% | 5.2천 |
|---|
| 2026.04.22 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,804 | ₩33,804 | ₩33,777 | ₩33,777 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩33,697 | ₩33,831 | ₩33,697 | ₩33,797 | +0.30% | 1.2천 |
|---|
| 2026.04.16 | ₩33,710 | ₩33,710 | ₩33,590 | ₩33,590 | -0.36% | 3.9천 |
|---|
| 2026.04.15 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩33,737 | ₩33,737 | ₩33,717 | ₩33,717 | -0.06% | 4.4천 |
|---|
| 2026.04.13 | ₩33,616 | ₩33,697 | ₩33,616 | ₩33,693 | +0.23% | 2.9천 |
|---|
| 2026.04.10 | ₩33,657 | ₩33,663 | ₩33,657 | ₩33,663 | +0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩33,670 | ₩33,750 | ₩33,670 | ₩33,730 | +0.18% | 3.5천 |
|---|
| 2026.04.08 | ₩33,670 | ₩33,670 | ₩33,643 | ₩33,661 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩33,509 | ₩33,543 | ₩33,509 | ₩33,543 | +0.10% | 1.2천 |
|---|
| 2026.04.06 | ₩33,549 | ₩33,549 | ₩33,482 | ₩33,502 | -0.14% | 4.6천 |
|---|
| 2026.04.02 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩33,415 | ₩33,455 | ₩33,409 | ₩33,409 | -0.02% | 900 |
|---|
| 2026.03.31 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,281 | ₩33,315 | ₩33,281 | ₩33,315 | +0.10% | 300 |
|---|
| 2026.03.26 | ₩33,476 | ₩33,476 | ₩33,409 | ₩33,409 | -0.20% | 1.1천 |
|---|
| 2026.03.25 | ₩33,536 | ₩33,536 | ₩33,509 | ₩33,509 | -0.08% | 1.3천 |
|---|
| 2026.03.24 | ₩33,489 | ₩33,489 | ₩33,422 | ₩33,422 | -0.20% | 100 |
|---|
| 2026.03.23 | ₩33,442 | ₩33,459 | ₩33,442 | ₩33,459 | +0.05% | 400 |
|---|
| 2026.03.20 | ₩33,442 | ₩33,442 | ₩33,289 | ₩33,289 | -0.46% | 6.2천 |
|---|
| 2026.03.19 | ₩33,509 | ₩33,590 | ₩33,509 | ₩33,583 | +0.22% | 600 |
|---|
| 2026.03.18 | ₩33,643 | ₩33,643 | ₩33,548 | ₩33,548 | -0.28% | 200 |
|---|
| 2026.03.17 | ₩33,750 | ₩33,750 | ₩33,733 | ₩33,733 | -0.05% | 3천 |
|---|
| 2026.03.16 | ₩33,630 | ₩33,630 | ₩33,576 | ₩33,628 | -0.00% | 4.6천 |
|---|
| 2026.03.13 | ₩33,496 | ₩33,496 | ₩33,476 | ₩33,476 | -0.06% | 1.1천 |
|---|
| 2026.03.12 | ₩33,563 | ₩33,563 | ₩33,547 | ₩33,547 | -0.05% | 3천 |
|---|
| 2026.03.11 | ₩33,710 | ₩33,710 | ₩33,690 | ₩33,690 | -0.06% | 800 |
|---|
| 2026.03.10 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,978 | ₩34,017 | ₩33,911 | ₩34,017 | +0.11% | 5천 |
|---|
| 2026.03.06 | ₩34,005 | ₩34,005 | ₩33,957 | ₩33,957 | -0.14% | 2.2천 |
|---|
| 2026.03.05 | ₩34,086 | ₩34,086 | ₩34,066 | ₩34,066 | -0.06% | 200 |
|---|
| 2026.03.04 | ₩34,247 | ₩34,271 | ₩34,247 | ₩34,271 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩34,180 | ₩34,247 | ₩34,166 | ₩34,247 | +0.20% | 9.1천 |
|---|
| 2026.03.02 | ₩34,193 | ₩34,273 | ₩34,193 | ₩34,273 | +0.24% | 8.4천 |
|---|
| 2026.02.27 | ₩34,354 | ₩34,361 | ₩34,354 | ₩34,361 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩34,381 | ₩34,394 | ₩34,381 | ₩34,394 | +0.04% | 5.5천 |
|---|
| 2026.02.25 | ₩34,354 | ₩34,394 | ₩34,354 | ₩34,361 | +0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩34,354 | ₩34,367 | ₩34,354 | ₩34,361 | +0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩34,407 | ₩34,407 | ₩34,374 | ₩34,374 | -0.10% | 1.3만 |
|---|
| 2026.02.20 | ₩34,314 | ₩34,354 | ₩34,314 | ₩34,354 | +0.12% | 2.6천 |
|---|
| 2026.02.19 | ₩34,300 | ₩34,300 | ₩34,294 | ₩34,294 | -0.02% | 1.3천 |
|---|
| 2026.02.18 | ₩34,307 | ₩34,307 | ₩34,273 | ₩34,273 | -0.10% | 100 |
|---|
| 2026.02.17 | ₩34,354 | ₩34,354 | ₩34,339 | ₩34,339 | -0.04% | 3.5천 |
|---|
| 2026.02.13 | ₩34,340 | ₩34,434 | ₩34,340 | ₩34,374 | +0.10% | 3.2천 |
|---|
| 2026.02.12 | ₩34,300 | ₩34,314 | ₩34,287 | ₩34,287 | -0.04% | 800 |
|---|
| 2026.02.11 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,260 | ₩34,260 | ₩34,220 | ₩34,220 | -0.12% | 6.9천 |
|---|
| 2026.02.09 | ₩34,126 | ₩34,166 | ₩34,126 | ₩34,133 | +0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩34,126 | ₩34,126 | ₩34,100 | ₩34,126 | 0.00% | 2.1천 |
|---|
| 2026.02.05 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,911 | ₩33,952 | ₩33,911 | ₩33,952 | +0.12% | 2.7천 |
|---|
| 2026.02.03 | ₩33,911 | ₩33,952 | ₩33,911 | ₩33,952 | +0.12% | 1.6천 |
|---|
| 2026.02.02 | ₩33,885 | ₩33,885 | ₩33,881 | ₩33,881 | -0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩33,817 | ₩33,871 | ₩33,817 | ₩33,868 | +0.15% | 2.2만 |
|---|
| 2026.01.29 | ₩33,898 | ₩33,915 | ₩33,898 | ₩33,915 | +0.05% | 500 |
|---|
| 2026.01.28 | ₩33,817 | ₩33,831 | ₩33,804 | ₩33,831 | +0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩33,871 | ₩33,871 | ₩33,854 | ₩33,854 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,643 | ₩33,730 | ₩33,630 | ₩33,730 | +0.26% | 1.6천 |
|---|
| 2026.01.20 | ₩33,536 | ₩33,563 | ₩33,536 | ₩33,556 | +0.06% | 3.7천 |
|---|
| 2026.01.16 | ₩33,737 | ₩33,737 | ₩33,730 | ₩33,730 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩33,777 | ₩33,777 | ₩33,764 | ₩33,771 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩33,657 | ₩33,737 | ₩33,657 | ₩33,737 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩33,603 | ₩33,616 | ₩33,603 | ₩33,616 | +0.04% | 2.1천 |
|---|
| 2026.01.12 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,576 | ₩33,588 | ₩33,576 | ₩33,583 | +0.02% | 2.8천 |
|---|
| 2026.01.06 | ₩33,496 | ₩33,563 | ₩33,496 | ₩33,563 | +0.20% | 6.7천 |
|---|
| 2026.01.05 | ₩33,523 | ₩33,549 | ₩33,523 | ₩33,549 | +0.08% | 7.4천 |
|---|
| 2026.01.02 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,536 | ₩33,536 | ₩33,482 | ₩33,482 | -0.16% | 500 |
|---|
| 2025.12.30 | ₩33,683 | ₩33,690 | ₩33,683 | ₩33,690 | +0.02% | 1천 |
|---|
| 2025.12.29 | ₩33,710 | ₩33,724 | ₩33,710 | ₩33,714 | +0.01% | 4.9천 |
|---|
| 2025.12.26 | ₩33,697 | ₩33,697 | ₩33,690 | ₩33,690 | -0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩33,616 | ₩33,670 | ₩33,616 | ₩33,670 | +0.16% | 1.2만 |
|---|
| 2025.12.23 | ₩33,563 | ₩33,590 | ₩33,563 | ₩33,569 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,536 | ₩33,576 | ₩33,536 | ₩33,568 | +0.10% | 4천 |
|---|
| 2025.12.19 | ₩33,549 | ₩33,576 | ₩33,549 | ₩33,563 | +0.04% | 6천 |
|---|
| 2025.12.18 | ₩33,590 | ₩33,636 | ₩33,563 | ₩33,587 | -0.01% | 7.5천 |
|---|
| 2025.12.17 | ₩33,523 | ₩33,523 | ₩33,496 | ₩33,523 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩33,469 | ₩33,523 | ₩33,469 | ₩33,509 | +0.12% | 800 |
|---|
| 2025.12.15 | ₩33,590 | ₩33,596 | ₩33,509 | ₩33,529 | -0.18% | 1.2천 |
|---|
| 2025.12.12 | ₩33,496 | ₩33,536 | ₩33,472 | ₩33,523 | +0.08% | 6천 |
|---|
| 2025.12.11 | ₩33,616 | ₩33,616 | ₩33,549 | ₩33,549 | -0.20% | 1.6천 |
|---|
| 2025.12.10 | ₩33,496 | ₩33,583 | ₩33,496 | ₩33,583 | +0.26% | 800 |
|---|
| 2025.12.09 | ₩33,563 | ₩33,563 | ₩33,520 | ₩33,520 | -0.13% | 5.4천 |
|---|
| 2025.12.08 | ₩33,536 | ₩33,563 | ₩33,536 | ₩33,556 | +0.06% | 4.5천 |
|---|
| 2025.12.05 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩33,616 | ₩33,616 | ₩33,611 | ₩33,611 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩33,643 | ₩33,657 | ₩33,635 | ₩33,635 | -0.02% | 9.8만 |
|---|
| 2025.12.02 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,603 | ₩33,603 | ₩33,579 | ₩33,579 | -0.07% | 2.4만 |
|---|
| 2025.11.28 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,724 | ₩33,736 | ₩33,670 | ₩33,736 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,603 | ₩33,636 | ₩33,576 | ₩33,636 | +0.10% | 1천 |
|---|
| 2025.11.21 | ₩33,523 | ₩33,576 | ₩33,523 | ₩33,556 | +0.10% | 2.5만 |
|---|
| 2025.11.20 | ₩33,496 | ₩33,496 | ₩33,429 | ₩33,457 | -0.12% | 5.2천 |
|---|
| 2025.11.19 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,489 | ₩33,509 | ₩33,435 | ₩33,435 | -0.16% | 1.7천 |
|---|
| 2025.11.14 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 1.4천 |
|---|
| 2025.11.13 | ₩33,563 | ₩33,563 | ₩33,494 | ₩33,494 | -0.20% | 2.7천 |
|---|
| 2025.11.12 | ₩33,616 | ₩33,616 | ₩33,603 | ₩33,616 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,455 | ₩33,469 | ₩33,415 | ₩33,455 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩33,348 | ₩33,415 | ₩33,348 | ₩33,413 | +0.19% | 3.2천 |
|---|
| 2025.11.06 | ₩33,348 | ₩33,375 | ₩33,348 | ₩33,360 | +0.04% | 1.3천 |
|---|
| 2025.11.05 | ₩33,308 | ₩33,308 | ₩33,288 | ₩33,288 | -0.06% | 300 |
|---|
| 2025.11.04 | ₩33,348 | ₩33,348 | ₩33,254 | ₩33,316 | -0.10% | 500 |
|---|
| 2025.11.03 | ₩33,308 | ₩33,328 | ₩33,308 | ₩33,328 | +0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩33,455 | ₩33,455 | ₩33,388 | ₩33,417 | -0.12% | 4.4천 |
|---|
| 2025.10.30 | ₩33,576 | ₩33,576 | ₩33,549 | ₩33,556 | -0.06% | 2.9만 |
|---|
| 2025.10.29 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩33,831 | ₩33,838 | ₩33,831 | ₩33,838 | +0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩33,764 | ₩34,072 | ₩33,764 | ₩34,045 | +0.83% | 5.4천 |
|---|
| 2025.10.24 | ₩33,724 | ₩33,771 | ₩33,724 | ₩33,771 | +0.14% | 3천 |
|---|
| 2025.10.23 | ₩33,710 | ₩33,724 | ₩33,683 | ₩33,683 | -0.08% | 5.2천 |
|---|
| 2025.10.22 | ₩33,724 | ₩33,777 | ₩33,724 | ₩33,777 | +0.16% | 1.1천 |
|---|
| 2025.10.21 | ₩33,777 | ₩33,781 | ₩33,777 | ₩33,781 | +0.01% | 100 |
|---|
| 2025.10.20 | ₩33,737 | ₩33,757 | ₩33,697 | ₩33,757 | +0.06% | 1.7천 |
|---|
| 2025.10.17 | ₩33,630 | ₩33,677 | ₩33,576 | ₩33,677 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩33,603 | ₩33,650 | ₩33,590 | ₩33,650 | +0.14% | 1.5천 |
|---|
| 2025.10.15 | ₩33,642 | ₩33,697 | ₩33,610 | ₩33,610 | -0.10% | 7.9천 |
|---|
| 2025.10.14 | ₩33,630 | ₩33,630 | ₩33,469 | ₩33,591 | -0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,469 | ₩33,523 | ₩33,469 | ₩33,523 | +0.16% | 3.5천 |
|---|
| 2025.10.10 | ₩33,504 | ₩33,504 | ₩33,455 | ₩33,470 | -0.10% | 4.1천 |
|---|