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 | ₩32,190 | ₩32,244 | ₩31,990 | ₩32,244 | +0.17% | 1.8만 |
| 2026.10.08 | ₩32,110 | ₩32,259 | ₩32,110 | ₩32,259 | +0.46% | 3.1천 |
| 2026.10.07 | ₩32,030 | ₩32,124 | ₩32,030 | ₩32,124 | +0.29% | 5.6천 |
| 2026.10.06 | ₩32,057 | ₩32,137 | ₩32,030 | ₩32,117 | +0.19% | 3.4천 |
| 2026.10.05 | ₩32,004 | ₩32,004 | ₩32,004 | ₩32,004 | 0.00% | 100 |
| 2026.10.02 | ₩31,950 | ₩32,004 | ₩31,950 | ₩32,004 | +0.17% | 500 |
| 2026.10.01 | ₩31,990 | ₩32,030 | ₩31,990 | ₩32,030 | +0.13% | 2.6만 |
| 2026.09.30 | ₩32,044 | ₩32,070 | ₩31,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,963 |
| -0.25% |
| 6.7천 |
| 2026.09.29 | ₩32,124 | ₩32,150 | ₩32,097 | ₩32,150 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,244 | ₩32,244 | ₩32,150 | ₩32,213 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩32,384 | ₩32,417 | ₩32,284 | ₩32,397 | +0.04% | 7.3천 |
|---|
| 2026.09.24 | ₩32,524 | ₩32,524 | ₩32,357 | ₩32,357 | -0.51% | 3.6천 |
|---|
| 2026.09.23 | ₩32,725 | ₩32,725 | ₩32,498 | ₩32,504 | -0.67% | 8.2천 |
|---|
| 2026.09.22 | ₩32,751 | ₩32,778 | ₩32,671 | ₩32,778 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩32,805 | ₩32,818 | ₩32,778 | ₩32,785 | -0.06% | 8.5천 |
|---|
| 2026.09.18 | ₩32,751 | ₩32,823 | ₩32,745 | ₩32,799 | +0.15% | 2.9만 |
|---|
| 2026.09.17 | ₩32,845 | ₩32,871 | ₩32,778 | ₩32,846 | +0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩32,858 | ₩32,898 | ₩32,711 | ₩32,718 | -0.43% | 1.8만 |
|---|
| 2026.09.15 | ₩32,765 | ₩32,805 | ₩32,765 | ₩32,803 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩32,831 | ₩32,871 | ₩32,831 | ₩32,831 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩32,818 | ₩32,818 | ₩32,805 | ₩32,805 | -0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩32,778 | ₩32,778 | ₩32,698 | ₩32,759 | -0.06% | 3.5천 |
|---|
| 2026.09.09 | ₩32,911 | ₩32,965 | ₩32,858 | ₩32,965 | +0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,045 | ₩33,045 | ₩33,032 | ₩33,032 | -0.04% | 7.4천 |
|---|
| 2026.09.04 | ₩33,138 | ₩33,138 | ₩33,082 | ₩33,082 | -0.17% | 4.9천 |
|---|
| 2026.09.03 | ₩33,165 | ₩33,165 | ₩33,145 | ₩33,145 | -0.06% | 2천 |
|---|
| 2026.09.02 | ₩33,058 | ₩33,098 | ₩33,058 | ₩33,072 | +0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩33,125 | ₩33,125 | ₩33,052 | ₩33,052 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩33,125 | ₩33,152 | ₩33,125 | ₩33,140 | +0.04% | 1.6만 |
|---|
| 2026.08.28 | ₩33,365 | ₩33,365 | ₩33,285 | ₩33,285 | -0.24% | 500 |
|---|
| 2026.08.27 | ₩33,345 | ₩33,372 | ₩33,345 | ₩33,372 | +0.08% | 1.9천 |
|---|
| 2026.08.26 | ₩33,405 | ₩33,412 | ₩33,392 | ₩33,412 | +0.02% | 3.2천 |
|---|
| 2026.08.25 | ₩33,325 | ₩33,419 | ₩33,325 | ₩33,419 | +0.28% | 1.6천 |
|---|
| 2026.08.24 | ₩33,285 | ₩33,299 | ₩33,272 | ₩33,292 | +0.02% | 500 |
|---|
| 2026.08.21 | ₩33,245 | ₩33,245 | ₩33,239 | ₩33,239 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,259 | ₩33,299 | ₩33,253 | ₩33,253 | -0.02% | 2.2천 |
|---|
| 2026.08.19 | ₩33,365 | ₩33,379 | ₩33,341 | ₩33,341 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩33,165 | ₩33,219 | ₩33,165 | ₩33,212 | +0.14% | 1.6천 |
|---|
| 2026.08.17 | ₩33,219 | ₩33,219 | ₩33,140 | ₩33,140 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩33,285 | ₩33,285 | ₩33,232 | ₩33,235 | -0.15% | 1.2천 |
|---|
| 2026.08.13 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,232 | ₩33,232 | ₩33,205 | ₩33,205 | -0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩33,192 | ₩33,192 | ₩33,165 | ₩33,172 | -0.06% | 1.1만 |
|---|
| 2026.08.10 | ₩33,232 | ₩33,232 | ₩33,166 | ₩33,166 | -0.20% | 2.8천 |
|---|
| 2026.08.07 | ₩33,272 | ₩33,272 | ₩33,245 | ₩33,245 | -0.08% | 1.2천 |
|---|
| 2026.08.06 | ₩33,219 | ₩33,225 | ₩33,192 | ₩33,192 | -0.08% | 3.7천 |
|---|
| 2026.08.05 | ₩33,305 | ₩33,312 | ₩33,292 | ₩33,292 | -0.04% | 2.9천 |
|---|
| 2026.08.04 | ₩33,192 | ₩33,321 | ₩33,192 | ₩33,321 | +0.39% | 1.6천 |
|---|
| 2026.08.03 | ₩33,138 | ₩33,178 | ₩33,058 | ₩33,145 | +0.02% | 4.1천 |
|---|
| 2026.07.31 | ₩33,085 | ₩33,098 | ₩33,032 | ₩33,098 | +0.04% | 3.4천 |
|---|
| 2026.07.30 | ₩33,219 | ₩33,219 | ₩33,165 | ₩33,200 | -0.06% | 12.1만 |
|---|
| 2026.07.29 | ₩33,352 | ₩33,352 | ₩33,233 | ₩33,233 | -0.36% | 2.1만 |
|---|
| 2026.07.28 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,219 | ₩33,232 | ₩33,216 | ₩33,216 | -0.01% | 400 |
|---|
| 2026.07.24 | ₩33,165 | ₩33,192 | ₩33,152 | ₩33,172 | +0.02% | 2.2천 |
|---|
| 2026.07.23 | ₩33,112 | ₩33,125 | ₩33,112 | ₩33,125 | +0.04% | 4.2천 |
|---|
| 2026.07.22 | ₩33,192 | ₩33,245 | ₩33,192 | ₩33,212 | +0.06% | 2.2천 |
|---|
| 2026.07.21 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,299 | ₩33,299 | ₩33,259 | ₩33,279 | -0.06% | 6.3천 |
|---|
| 2026.07.17 | ₩33,472 | ₩33,472 | ₩33,379 | ₩33,385 | -0.26% | 2.3천 |
|---|
| 2026.07.16 | ₩33,252 | ₩33,372 | ₩33,252 | ₩33,372 | +0.36% | 3.7천 |
|---|
| 2026.07.15 | ₩33,299 | ₩33,299 | ₩33,259 | ₩33,279 | -0.06% | 3.8천 |
|---|
| 2026.07.14 | ₩33,190 | ₩33,232 | ₩33,190 | ₩33,232 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩33,285 | ₩33,299 | ₩33,259 | ₩33,259 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,299 | ₩33,351 | ₩33,299 | ₩33,335 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩33,325 | ₩33,325 | ₩33,325 | ₩33,325 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,439 | ₩33,539 | ₩33,352 | ₩33,432 | -0.02% | 1.1만 |
|---|
| 2026.07.06 | ₩33,419 | ₩33,479 | ₩33,419 | ₩33,479 | +0.18% | 300 |
|---|
| 2026.07.02 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,506 | ₩33,532 | ₩33,466 | ₩33,466 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,632 | ₩33,639 | ₩33,592 | ₩33,639 | +0.02% | 1.9천 |
|---|
| 2026.06.26 | ₩33,619 | ₩33,686 | ₩33,619 | ₩33,630 | +0.03% | 3.1천 |
|---|
| 2026.06.25 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,566 | ₩33,566 | ₩33,546 | ₩33,546 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,606 | ₩33,606 | ₩33,439 | ₩33,439 | -0.50% | 900 |
|---|
| 2026.06.17 | ₩33,606 | ₩33,606 | ₩33,392 | ₩33,405 | -0.60% | 1만 |
|---|
| 2026.06.16 | ₩33,592 | ₩33,606 | ₩33,586 | ₩33,586 | -0.02% | 3.3천 |
|---|
| 2026.06.15 | ₩33,632 | ₩33,632 | ₩33,562 | ₩33,562 | -0.21% | 5.3천 |
|---|
| 2026.06.12 | ₩33,552 | ₩33,579 | ₩33,552 | ₩33,559 | +0.02% | 3.1천 |
|---|
| 2026.06.11 | ₩33,405 | ₩33,532 | ₩33,405 | ₩33,532 | +0.38% | 500 |
|---|
| 2026.06.10 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,365 | ₩33,385 | ₩33,352 | ₩33,376 | +0.03% | 1.5천 |
|---|
| 2026.06.08 | ₩33,272 | ₩33,299 | ₩33,272 | ₩33,272 | 0.00% | 1.6천 |
|---|
| 2026.06.05 | ₩33,379 | ₩33,432 | ₩33,352 | ₩33,352 | -0.08% | 1.3천 |
|---|
| 2026.06.04 | ₩33,499 | ₩33,499 | ₩33,486 | ₩33,486 | -0.04% | 300 |
|---|
| 2026.06.03 | ₩33,419 | ₩33,419 | ₩33,412 | ₩33,412 | -0.02% | 2천 |
|---|
| 2026.06.02 | ₩33,446 | ₩33,512 | ₩33,446 | ₩33,506 | +0.18% | 1.7천 |
|---|
| 2026.06.01 | ₩33,379 | ₩33,399 | ₩33,379 | ₩33,399 | +0.06% | 200 |
|---|
| 2026.05.29 | ₩33,506 | ₩33,526 | ₩33,484 | ₩33,484 | -0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,552 | ₩33,566 | ₩33,524 | ₩33,524 | -0.08% | 2.2천 |
|---|
| 2026.05.26 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,259 | ₩33,405 | ₩33,259 | ₩33,395 | +0.41% | 8.4천 |
|---|
| 2026.05.20 | ₩33,312 | ₩33,319 | ₩33,312 | ₩33,319 | +0.02% | 500 |
|---|
| 2026.05.19 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,312 | ₩33,312 | ₩33,279 | ₩33,279 | -0.10% | 300 |
|---|
| 2026.05.14 | ₩33,472 | ₩33,472 | ₩33,451 | ₩33,451 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,325 | ₩33,359 | ₩33,325 | ₩33,359 | +0.10% | 100 |
|---|
| 2026.05.11 | ₩33,365 | ₩33,365 | ₩33,359 | ₩33,359 | -0.02% | 1.6천 |
|---|
| 2026.05.08 | ₩33,379 | ₩33,405 | ₩33,299 | ₩33,345 | -0.10% | 6.2천 |
|---|
| 2026.05.07 | ₩33,392 | ₩33,392 | ₩33,292 | ₩33,292 | -0.30% | 600 |
|---|
| 2026.05.06 | ₩33,432 | ₩33,486 | ₩33,405 | ₩33,424 | -0.02% | 3.6천 |
|---|
| 2026.05.05 | ₩33,325 | ₩33,339 | ₩33,325 | ₩33,332 | +0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,432 | ₩33,459 | ₩33,385 | ₩33,385 | -0.14% | 900 |
|---|
| 2026.04.30 | ₩33,219 | ₩33,392 | ₩33,219 | ₩33,357 | +0.42% | 3.8천 |
|---|
| 2026.04.29 | ₩33,352 | ₩33,352 | ₩33,332 | ₩33,332 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩33,419 | ₩33,459 | ₩33,419 | ₩33,439 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,586 | ₩33,632 | ₩33,552 | ₩33,586 | 0.00% | 5.6천 |
|---|
| 2026.04.23 | ₩33,539 | ₩33,592 | ₩33,539 | ₩33,562 | +0.07% | 5.2천 |
|---|
| 2026.04.22 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,659 | ₩33,659 | ₩33,632 | ₩33,632 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩33,552 | ₩33,686 | ₩33,552 | ₩33,652 | +0.30% | 1.2천 |
|---|
| 2026.04.16 | ₩33,566 | ₩33,566 | ₩33,446 | ₩33,446 | -0.36% | 3.9천 |
|---|
| 2026.04.15 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩33,592 | ₩33,592 | ₩33,572 | ₩33,572 | -0.06% | 4.4천 |
|---|
| 2026.04.13 | ₩33,472 | ₩33,552 | ₩33,472 | ₩33,548 | +0.23% | 2.9천 |
|---|
| 2026.04.10 | ₩33,512 | ₩33,519 | ₩33,512 | ₩33,519 | +0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩33,526 | ₩33,606 | ₩33,526 | ₩33,586 | +0.18% | 3.5천 |
|---|
| 2026.04.08 | ₩33,526 | ₩33,526 | ₩33,499 | ₩33,516 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩33,365 | ₩33,399 | ₩33,365 | ₩33,399 | +0.10% | 1.2천 |
|---|
| 2026.04.06 | ₩33,405 | ₩33,405 | ₩33,339 | ₩33,359 | -0.14% | 4.6천 |
|---|
| 2026.04.02 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩33,272 | ₩33,312 | ₩33,265 | ₩33,265 | -0.02% | 900 |
|---|
| 2026.03.31 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,138 | ₩33,172 | ₩33,138 | ₩33,172 | +0.10% | 300 |
|---|
| 2026.03.26 | ₩33,332 | ₩33,332 | ₩33,265 | ₩33,265 | -0.20% | 1.1천 |
|---|
| 2026.03.25 | ₩33,392 | ₩33,392 | ₩33,365 | ₩33,365 | -0.08% | 1.3천 |
|---|
| 2026.03.24 | ₩33,345 | ₩33,345 | ₩33,279 | ₩33,279 | -0.20% | 100 |
|---|
| 2026.03.23 | ₩33,299 | ₩33,316 | ₩33,299 | ₩33,316 | +0.05% | 400 |
|---|
| 2026.03.20 | ₩33,299 | ₩33,299 | ₩33,146 | ₩33,146 | -0.46% | 6.2천 |
|---|
| 2026.03.19 | ₩33,365 | ₩33,446 | ₩33,365 | ₩33,439 | +0.22% | 600 |
|---|
| 2026.03.18 | ₩33,499 | ₩33,499 | ₩33,404 | ₩33,404 | -0.28% | 200 |
|---|
| 2026.03.17 | ₩33,606 | ₩33,606 | ₩33,588 | ₩33,588 | -0.05% | 3천 |
|---|
| 2026.03.16 | ₩33,486 | ₩33,486 | ₩33,432 | ₩33,484 | -0.00% | 4.6천 |
|---|
| 2026.03.13 | ₩33,352 | ₩33,352 | ₩33,332 | ₩33,332 | -0.06% | 1.1천 |
|---|
| 2026.03.12 | ₩33,419 | ₩33,419 | ₩33,403 | ₩33,403 | -0.05% | 3천 |
|---|
| 2026.03.11 | ₩33,566 | ₩33,566 | ₩33,546 | ₩33,546 | -0.06% | 800 |
|---|
| 2026.03.10 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,833 | ₩33,871 | ₩33,766 | ₩33,871 | +0.11% | 5천 |
|---|
| 2026.03.06 | ₩33,859 | ₩33,859 | ₩33,811 | ₩33,811 | -0.14% | 2.2천 |
|---|
| 2026.03.05 | ₩33,940 | ₩33,940 | ₩33,919 | ₩33,919 | -0.06% | 200 |
|---|
| 2026.03.04 | ₩34,100 | ₩34,124 | ₩34,100 | ₩34,124 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩34,033 | ₩34,100 | ₩34,020 | ₩34,100 | +0.20% | 9.1천 |
|---|
| 2026.03.02 | ₩34,046 | ₩34,126 | ₩34,046 | ₩34,126 | +0.24% | 8.4천 |
|---|
| 2026.02.27 | ₩34,207 | ₩34,213 | ₩34,207 | ₩34,213 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩34,233 | ₩34,247 | ₩34,233 | ₩34,247 | +0.04% | 5.5천 |
|---|
| 2026.02.25 | ₩34,207 | ₩34,247 | ₩34,207 | ₩34,213 | +0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩34,207 | ₩34,220 | ₩34,207 | ₩34,213 | +0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩34,260 | ₩34,260 | ₩34,227 | ₩34,227 | -0.10% | 1.3만 |
|---|
| 2026.02.20 | ₩34,166 | ₩34,207 | ₩34,166 | ₩34,207 | +0.12% | 2.6천 |
|---|
| 2026.02.19 | ₩34,153 | ₩34,153 | ₩34,146 | ₩34,146 | -0.02% | 1.3천 |
|---|
| 2026.02.18 | ₩34,160 | ₩34,160 | ₩34,126 | ₩34,126 | -0.10% | 100 |
|---|
| 2026.02.17 | ₩34,207 | ₩34,207 | ₩34,192 | ₩34,192 | -0.04% | 3.5천 |
|---|
| 2026.02.13 | ₩34,193 | ₩34,287 | ₩34,193 | ₩34,227 | +0.10% | 3.2천 |
|---|
| 2026.02.12 | ₩34,153 | ₩34,166 | ₩34,140 | ₩34,140 | -0.04% | 800 |
|---|
| 2026.02.11 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,113 | ₩34,113 | ₩34,073 | ₩34,073 | -0.12% | 6.9천 |
|---|
| 2026.02.09 | ₩33,980 | ₩34,020 | ₩33,980 | ₩33,986 | +0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩33,980 | ₩33,980 | ₩33,954 | ₩33,980 | 0.00% | 2.1천 |
|---|
| 2026.02.05 | ₩33,933 | ₩33,933 | ₩33,933 | ₩33,933 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,766 | ₩33,806 | ₩33,766 | ₩33,806 | +0.12% | 2.7천 |
|---|
| 2026.02.03 | ₩33,766 | ₩33,806 | ₩33,766 | ₩33,806 | +0.12% | 1.6천 |
|---|
| 2026.02.02 | ₩33,739 | ₩33,739 | ₩33,735 | ₩33,735 | -0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩33,672 | ₩33,726 | ₩33,672 | ₩33,723 | +0.15% | 2.2만 |
|---|
| 2026.01.29 | ₩33,753 | ₩33,770 | ₩33,753 | ₩33,770 | +0.05% | 500 |
|---|
| 2026.01.28 | ₩33,672 | ₩33,686 | ₩33,659 | ₩33,686 | +0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩33,726 | ₩33,726 | ₩33,709 | ₩33,709 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,499 | ₩33,586 | ₩33,486 | ₩33,586 | +0.26% | 1.6천 |
|---|
| 2026.01.20 | ₩33,392 | ₩33,419 | ₩33,392 | ₩33,412 | +0.06% | 3.7천 |
|---|
| 2026.01.16 | ₩33,592 | ₩33,592 | ₩33,586 | ₩33,586 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩33,632 | ₩33,632 | ₩33,619 | ₩33,626 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩33,512 | ₩33,592 | ₩33,512 | ₩33,592 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩33,459 | ₩33,472 | ₩33,459 | ₩33,472 | +0.04% | 2.1천 |
|---|
| 2026.01.12 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,392 | ₩33,392 | ₩33,392 | ₩33,392 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,432 | ₩33,444 | ₩33,432 | ₩33,439 | +0.02% | 2.8천 |
|---|
| 2026.01.06 | ₩33,352 | ₩33,419 | ₩33,352 | ₩33,419 | +0.20% | 6.7천 |
|---|
| 2026.01.05 | ₩33,379 | ₩33,405 | ₩33,379 | ₩33,405 | +0.08% | 7.4천 |
|---|
| 2026.01.02 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,392 | ₩33,392 | ₩33,339 | ₩33,339 | -0.16% | 500 |
|---|
| 2025.12.30 | ₩33,539 | ₩33,546 | ₩33,539 | ₩33,546 | +0.02% | 1천 |
|---|
| 2025.12.29 | ₩33,566 | ₩33,579 | ₩33,566 | ₩33,570 | +0.01% | 4.9천 |
|---|
| 2025.12.26 | ₩33,552 | ₩33,552 | ₩33,546 | ₩33,546 | -0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩33,472 | ₩33,526 | ₩33,472 | ₩33,526 | +0.16% | 1.2만 |
|---|
| 2025.12.23 | ₩33,419 | ₩33,446 | ₩33,419 | ₩33,425 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,392 | ₩33,432 | ₩33,392 | ₩33,424 | +0.10% | 4천 |
|---|
| 2025.12.19 | ₩33,405 | ₩33,432 | ₩33,405 | ₩33,419 | +0.04% | 6천 |
|---|
| 2025.12.18 | ₩33,446 | ₩33,492 | ₩33,419 | ₩33,443 | -0.01% | 7.5천 |
|---|
| 2025.12.17 | ₩33,379 | ₩33,379 | ₩33,352 | ₩33,379 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩33,325 | ₩33,379 | ₩33,325 | ₩33,365 | +0.12% | 800 |
|---|
| 2025.12.15 | ₩33,446 | ₩33,452 | ₩33,365 | ₩33,385 | -0.18% | 1.2천 |
|---|
| 2025.12.12 | ₩33,352 | ₩33,392 | ₩33,328 | ₩33,379 | +0.08% | 6천 |
|---|
| 2025.12.11 | ₩33,472 | ₩33,472 | ₩33,405 | ₩33,405 | -0.20% | 1.6천 |
|---|
| 2025.12.10 | ₩33,352 | ₩33,439 | ₩33,352 | ₩33,439 | +0.26% | 800 |
|---|
| 2025.12.09 | ₩33,419 | ₩33,419 | ₩33,376 | ₩33,376 | -0.13% | 5.4천 |
|---|
| 2025.12.08 | ₩33,392 | ₩33,419 | ₩33,392 | ₩33,412 | +0.06% | 4.5천 |
|---|
| 2025.12.05 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩33,472 | ₩33,472 | ₩33,467 | ₩33,467 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩33,499 | ₩33,512 | ₩33,491 | ₩33,491 | -0.02% | 9.8만 |
|---|
| 2025.12.02 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,459 | ₩33,459 | ₩33,435 | ₩33,435 | -0.07% | 2.4만 |
|---|
| 2025.11.28 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,579 | ₩33,591 | ₩33,526 | ₩33,591 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,459 | ₩33,492 | ₩33,432 | ₩33,492 | +0.10% | 1천 |
|---|
| 2025.11.21 | ₩33,379 | ₩33,432 | ₩33,379 | ₩33,412 | +0.10% | 2.5만 |
|---|
| 2025.11.20 | ₩33,352 | ₩33,352 | ₩33,285 | ₩33,313 | -0.12% | 5.2천 |
|---|
| 2025.11.19 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,345 | ₩33,365 | ₩33,292 | ₩33,292 | -0.16% | 1.7천 |
|---|
| 2025.11.14 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 1.4천 |
|---|
| 2025.11.13 | ₩33,419 | ₩33,419 | ₩33,351 | ₩33,351 | -0.20% | 2.7천 |
|---|
| 2025.11.12 | ₩33,472 | ₩33,472 | ₩33,459 | ₩33,472 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,312 | ₩33,325 | ₩33,272 | ₩33,312 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩33,205 | ₩33,272 | ₩33,205 | ₩33,269 | +0.19% | 3.2천 |
|---|
| 2025.11.06 | ₩33,205 | ₩33,232 | ₩33,205 | ₩33,217 | +0.04% | 1.3천 |
|---|
| 2025.11.05 | ₩33,165 | ₩33,165 | ₩33,145 | ₩33,145 | -0.06% | 300 |
|---|
| 2025.11.04 | ₩33,205 | ₩33,205 | ₩33,112 | ₩33,173 | -0.10% | 500 |
|---|
| 2025.11.03 | ₩33,165 | ₩33,185 | ₩33,165 | ₩33,185 | +0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩33,312 | ₩33,312 | ₩33,245 | ₩33,273 | -0.12% | 4.4천 |
|---|
| 2025.10.30 | ₩33,432 | ₩33,432 | ₩33,405 | ₩33,412 | -0.06% | 2.9만 |
|---|
| 2025.10.29 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩33,686 | ₩33,693 | ₩33,686 | ₩33,693 | +0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩33,619 | ₩33,926 | ₩33,619 | ₩33,899 | +0.83% | 5.4천 |
|---|
| 2025.10.24 | ₩33,579 | ₩33,626 | ₩33,579 | ₩33,626 | +0.14% | 3천 |
|---|
| 2025.10.23 | ₩33,566 | ₩33,579 | ₩33,539 | ₩33,539 | -0.08% | 5.2천 |
|---|
| 2025.10.22 | ₩33,579 | ₩33,632 | ₩33,579 | ₩33,632 | +0.16% | 1.1천 |
|---|
| 2025.10.21 | ₩33,632 | ₩33,636 | ₩33,632 | ₩33,636 | +0.01% | 100 |
|---|
| 2025.10.20 | ₩33,592 | ₩33,612 | ₩33,552 | ₩33,612 | +0.06% | 1.7천 |
|---|
| 2025.10.17 | ₩33,486 | ₩33,532 | ₩33,432 | ₩33,532 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩33,459 | ₩33,506 | ₩33,446 | ₩33,506 | +0.14% | 1.5천 |
|---|
| 2025.10.15 | ₩33,498 | ₩33,552 | ₩33,466 | ₩33,466 | -0.10% | 7.9천 |
|---|
| 2025.10.14 | ₩33,486 | ₩33,486 | ₩33,325 | ₩33,447 | -0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,325 | ₩33,379 | ₩33,325 | ₩33,379 | +0.16% | 3.5천 |
|---|
| 2025.10.10 | ₩33,360 | ₩33,360 | ₩33,312 | ₩33,327 | -0.10% | 4.1천 |
|---|