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 | ₩32,180 | ₩32,233 | ₩31,980 | ₩32,233 | +0.17% | 1.8만 |
| 2026.10.08 | ₩32,100 | ₩32,248 | ₩32,100 | ₩32,248 | +0.46% | 3.1천 |
| 2026.10.07 | ₩32,020 | ₩32,113 | ₩32,020 | ₩32,113 | +0.29% | 5.6천 |
| 2026.10.06 | ₩32,046 | ₩32,126 | ₩32,020 | ₩32,106 | +0.19% | 3.4천 |
| 2026.10.05 | ₩31,993 | ₩31,993 | ₩31,993 | ₩31,993 | 0.00% | 100 |
| 2026.10.02 | ₩31,940 | ₩31,993 | ₩31,940 | ₩31,993 | +0.17% | 500 |
| 2026.10.01 | ₩31,980 | ₩32,020 | ₩31,980 | ₩32,020 | +0.13% | 2.6만 |
| 2026.09.30 | ₩32,033 | ₩32,060 | ₩31,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,953 |
| -0.25% |
| 6.7천 |
| 2026.09.29 | ₩32,113 | ₩32,140 | ₩32,086 | ₩32,140 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,233 | ₩32,233 | ₩32,140 | ₩32,203 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩32,373 | ₩32,407 | ₩32,273 | ₩32,387 | +0.04% | 7.3천 |
|---|
| 2026.09.24 | ₩32,514 | ₩32,514 | ₩32,347 | ₩32,347 | -0.51% | 3.6천 |
|---|
| 2026.09.23 | ₩32,714 | ₩32,714 | ₩32,487 | ₩32,494 | -0.67% | 8.2천 |
|---|
| 2026.09.22 | ₩32,740 | ₩32,767 | ₩32,660 | ₩32,767 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩32,794 | ₩32,807 | ₩32,767 | ₩32,774 | -0.06% | 8.5천 |
|---|
| 2026.09.18 | ₩32,740 | ₩32,813 | ₩32,734 | ₩32,788 | +0.15% | 2.9만 |
|---|
| 2026.09.17 | ₩32,834 | ₩32,861 | ₩32,767 | ₩32,835 | +0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩32,847 | ₩32,887 | ₩32,700 | ₩32,707 | -0.43% | 1.8만 |
|---|
| 2026.09.15 | ₩32,754 | ₩32,794 | ₩32,754 | ₩32,792 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩32,821 | ₩32,861 | ₩32,821 | ₩32,821 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩32,807 | ₩32,807 | ₩32,794 | ₩32,794 | -0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩32,767 | ₩32,767 | ₩32,687 | ₩32,748 | -0.06% | 3.5천 |
|---|
| 2026.09.09 | ₩32,901 | ₩32,954 | ₩32,847 | ₩32,954 | +0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,034 | ₩33,034 | ₩33,021 | ₩33,021 | -0.04% | 7.4천 |
|---|
| 2026.09.04 | ₩33,128 | ₩33,128 | ₩33,071 | ₩33,071 | -0.17% | 4.9천 |
|---|
| 2026.09.03 | ₩33,154 | ₩33,154 | ₩33,134 | ₩33,134 | -0.06% | 2천 |
|---|
| 2026.09.02 | ₩33,047 | ₩33,087 | ₩33,047 | ₩33,061 | +0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩33,114 | ₩33,114 | ₩33,041 | ₩33,041 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩33,114 | ₩33,141 | ₩33,114 | ₩33,129 | +0.04% | 1.6만 |
|---|
| 2026.08.28 | ₩33,354 | ₩33,354 | ₩33,274 | ₩33,274 | -0.24% | 500 |
|---|
| 2026.08.27 | ₩33,334 | ₩33,361 | ₩33,334 | ₩33,361 | +0.08% | 1.9천 |
|---|
| 2026.08.26 | ₩33,394 | ₩33,401 | ₩33,381 | ₩33,401 | +0.02% | 3.2천 |
|---|
| 2026.08.25 | ₩33,314 | ₩33,408 | ₩33,314 | ₩33,408 | +0.28% | 1.6천 |
|---|
| 2026.08.24 | ₩33,274 | ₩33,288 | ₩33,261 | ₩33,281 | +0.02% | 500 |
|---|
| 2026.08.21 | ₩33,234 | ₩33,234 | ₩33,228 | ₩33,228 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,248 | ₩33,288 | ₩33,242 | ₩33,242 | -0.02% | 2.2천 |
|---|
| 2026.08.19 | ₩33,354 | ₩33,368 | ₩33,330 | ₩33,330 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩33,154 | ₩33,208 | ₩33,154 | ₩33,201 | +0.14% | 1.6천 |
|---|
| 2026.08.17 | ₩33,208 | ₩33,208 | ₩33,129 | ₩33,129 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩33,274 | ₩33,274 | ₩33,221 | ₩33,224 | -0.15% | 1.2천 |
|---|
| 2026.08.13 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,221 | ₩33,221 | ₩33,194 | ₩33,194 | -0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩33,181 | ₩33,181 | ₩33,154 | ₩33,161 | -0.06% | 1.1만 |
|---|
| 2026.08.10 | ₩33,221 | ₩33,221 | ₩33,156 | ₩33,156 | -0.20% | 2.8천 |
|---|
| 2026.08.07 | ₩33,261 | ₩33,261 | ₩33,234 | ₩33,234 | -0.08% | 1.2천 |
|---|
| 2026.08.06 | ₩33,208 | ₩33,214 | ₩33,181 | ₩33,181 | -0.08% | 3.7천 |
|---|
| 2026.08.05 | ₩33,294 | ₩33,301 | ₩33,281 | ₩33,281 | -0.04% | 2.9천 |
|---|
| 2026.08.04 | ₩33,181 | ₩33,310 | ₩33,181 | ₩33,310 | +0.39% | 1.6천 |
|---|
| 2026.08.03 | ₩33,128 | ₩33,168 | ₩33,047 | ₩33,134 | +0.02% | 4.1천 |
|---|
| 2026.07.31 | ₩33,074 | ₩33,087 | ₩33,021 | ₩33,087 | +0.04% | 3.4천 |
|---|
| 2026.07.30 | ₩33,208 | ₩33,208 | ₩33,154 | ₩33,189 | -0.06% | 12.1만 |
|---|
| 2026.07.29 | ₩33,341 | ₩33,341 | ₩33,222 | ₩33,222 | -0.36% | 2.1만 |
|---|
| 2026.07.28 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,208 | ₩33,221 | ₩33,205 | ₩33,205 | -0.01% | 400 |
|---|
| 2026.07.24 | ₩33,154 | ₩33,181 | ₩33,141 | ₩33,161 | +0.02% | 2.2천 |
|---|
| 2026.07.23 | ₩33,101 | ₩33,114 | ₩33,101 | ₩33,114 | +0.04% | 4.2천 |
|---|
| 2026.07.22 | ₩33,181 | ₩33,234 | ₩33,181 | ₩33,201 | +0.06% | 2.2천 |
|---|
| 2026.07.21 | ₩33,188 | ₩33,188 | ₩33,188 | ₩33,188 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,288 | ₩33,288 | ₩33,248 | ₩33,268 | -0.06% | 6.3천 |
|---|
| 2026.07.17 | ₩33,461 | ₩33,461 | ₩33,368 | ₩33,374 | -0.26% | 2.3천 |
|---|
| 2026.07.16 | ₩33,241 | ₩33,361 | ₩33,241 | ₩33,361 | +0.36% | 3.7천 |
|---|
| 2026.07.15 | ₩33,288 | ₩33,288 | ₩33,248 | ₩33,268 | -0.06% | 3.8천 |
|---|
| 2026.07.14 | ₩33,180 | ₩33,221 | ₩33,180 | ₩33,221 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩33,274 | ₩33,288 | ₩33,248 | ₩33,248 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,288 | ₩33,340 | ₩33,288 | ₩33,324 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,428 | ₩33,528 | ₩33,341 | ₩33,421 | -0.02% | 1.1만 |
|---|
| 2026.07.06 | ₩33,408 | ₩33,468 | ₩33,408 | ₩33,468 | +0.18% | 300 |
|---|
| 2026.07.02 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,495 | ₩33,521 | ₩33,455 | ₩33,455 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,621 | ₩33,628 | ₩33,581 | ₩33,628 | +0.02% | 1.9천 |
|---|
| 2026.06.26 | ₩33,608 | ₩33,675 | ₩33,608 | ₩33,619 | +0.03% | 3.1천 |
|---|
| 2026.06.25 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,555 | ₩33,555 | ₩33,535 | ₩33,535 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,595 | ₩33,595 | ₩33,428 | ₩33,428 | -0.50% | 900 |
|---|
| 2026.06.17 | ₩33,595 | ₩33,595 | ₩33,381 | ₩33,394 | -0.60% | 1만 |
|---|
| 2026.06.16 | ₩33,581 | ₩33,595 | ₩33,575 | ₩33,575 | -0.02% | 3.3천 |
|---|
| 2026.06.15 | ₩33,621 | ₩33,621 | ₩33,551 | ₩33,551 | -0.21% | 5.3천 |
|---|
| 2026.06.12 | ₩33,541 | ₩33,568 | ₩33,541 | ₩33,548 | +0.02% | 3.1천 |
|---|
| 2026.06.11 | ₩33,394 | ₩33,521 | ₩33,394 | ₩33,521 | +0.38% | 500 |
|---|
| 2026.06.10 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,354 | ₩33,374 | ₩33,341 | ₩33,365 | +0.03% | 1.5천 |
|---|
| 2026.06.08 | ₩33,261 | ₩33,288 | ₩33,261 | ₩33,261 | 0.00% | 1.6천 |
|---|
| 2026.06.05 | ₩33,368 | ₩33,421 | ₩33,341 | ₩33,341 | -0.08% | 1.3천 |
|---|
| 2026.06.04 | ₩33,488 | ₩33,488 | ₩33,475 | ₩33,475 | -0.04% | 300 |
|---|
| 2026.06.03 | ₩33,408 | ₩33,408 | ₩33,401 | ₩33,401 | -0.02% | 2천 |
|---|
| 2026.06.02 | ₩33,434 | ₩33,501 | ₩33,434 | ₩33,495 | +0.18% | 1.7천 |
|---|
| 2026.06.01 | ₩33,368 | ₩33,388 | ₩33,368 | ₩33,388 | +0.06% | 200 |
|---|
| 2026.05.29 | ₩33,495 | ₩33,515 | ₩33,473 | ₩33,473 | -0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,541 | ₩33,555 | ₩33,513 | ₩33,513 | -0.08% | 2.2천 |
|---|
| 2026.05.26 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,248 | ₩33,394 | ₩33,248 | ₩33,384 | +0.41% | 8.4천 |
|---|
| 2026.05.20 | ₩33,301 | ₩33,308 | ₩33,301 | ₩33,308 | +0.02% | 500 |
|---|
| 2026.05.19 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,301 | ₩33,301 | ₩33,268 | ₩33,268 | -0.10% | 300 |
|---|
| 2026.05.14 | ₩33,461 | ₩33,461 | ₩33,440 | ₩33,440 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,314 | ₩33,348 | ₩33,314 | ₩33,348 | +0.10% | 100 |
|---|
| 2026.05.11 | ₩33,354 | ₩33,354 | ₩33,348 | ₩33,348 | -0.02% | 1.6천 |
|---|
| 2026.05.08 | ₩33,368 | ₩33,394 | ₩33,288 | ₩33,334 | -0.10% | 6.2천 |
|---|
| 2026.05.07 | ₩33,381 | ₩33,381 | ₩33,281 | ₩33,281 | -0.30% | 600 |
|---|
| 2026.05.06 | ₩33,421 | ₩33,475 | ₩33,394 | ₩33,413 | -0.02% | 3.6천 |
|---|
| 2026.05.05 | ₩33,314 | ₩33,328 | ₩33,314 | ₩33,321 | +0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,421 | ₩33,448 | ₩33,374 | ₩33,374 | -0.14% | 900 |
|---|
| 2026.04.30 | ₩33,208 | ₩33,381 | ₩33,208 | ₩33,346 | +0.42% | 3.8천 |
|---|
| 2026.04.29 | ₩33,341 | ₩33,341 | ₩33,321 | ₩33,321 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩33,408 | ₩33,448 | ₩33,408 | ₩33,428 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,575 | ₩33,621 | ₩33,541 | ₩33,575 | 0.00% | 5.6천 |
|---|
| 2026.04.23 | ₩33,528 | ₩33,581 | ₩33,528 | ₩33,551 | +0.07% | 5.2천 |
|---|
| 2026.04.22 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,648 | ₩33,648 | ₩33,621 | ₩33,621 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩33,541 | ₩33,675 | ₩33,541 | ₩33,641 | +0.30% | 1.2천 |
|---|
| 2026.04.16 | ₩33,555 | ₩33,555 | ₩33,434 | ₩33,434 | -0.36% | 3.9천 |
|---|
| 2026.04.15 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩33,581 | ₩33,581 | ₩33,561 | ₩33,561 | -0.06% | 4.4천 |
|---|
| 2026.04.13 | ₩33,461 | ₩33,541 | ₩33,461 | ₩33,537 | +0.23% | 2.9천 |
|---|
| 2026.04.10 | ₩33,501 | ₩33,508 | ₩33,501 | ₩33,508 | +0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩33,515 | ₩33,595 | ₩33,515 | ₩33,575 | +0.18% | 3.5천 |
|---|
| 2026.04.08 | ₩33,515 | ₩33,515 | ₩33,488 | ₩33,505 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩33,354 | ₩33,388 | ₩33,354 | ₩33,388 | +0.10% | 1.2천 |
|---|
| 2026.04.06 | ₩33,394 | ₩33,394 | ₩33,328 | ₩33,348 | -0.14% | 4.6천 |
|---|
| 2026.04.02 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩33,261 | ₩33,301 | ₩33,254 | ₩33,254 | -0.02% | 900 |
|---|
| 2026.03.31 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,128 | ₩33,161 | ₩33,128 | ₩33,161 | +0.10% | 300 |
|---|
| 2026.03.26 | ₩33,321 | ₩33,321 | ₩33,254 | ₩33,254 | -0.20% | 1.1천 |
|---|
| 2026.03.25 | ₩33,381 | ₩33,381 | ₩33,354 | ₩33,354 | -0.08% | 1.3천 |
|---|
| 2026.03.24 | ₩33,334 | ₩33,334 | ₩33,268 | ₩33,268 | -0.20% | 100 |
|---|
| 2026.03.23 | ₩33,288 | ₩33,305 | ₩33,288 | ₩33,305 | +0.05% | 400 |
|---|
| 2026.03.20 | ₩33,288 | ₩33,288 | ₩33,136 | ₩33,136 | -0.46% | 6.2천 |
|---|
| 2026.03.19 | ₩33,354 | ₩33,434 | ₩33,354 | ₩33,428 | +0.22% | 600 |
|---|
| 2026.03.18 | ₩33,488 | ₩33,488 | ₩33,393 | ₩33,393 | -0.28% | 200 |
|---|
| 2026.03.17 | ₩33,595 | ₩33,595 | ₩33,577 | ₩33,577 | -0.05% | 3천 |
|---|
| 2026.03.16 | ₩33,475 | ₩33,475 | ₩33,421 | ₩33,473 | -0.00% | 4.6천 |
|---|
| 2026.03.13 | ₩33,341 | ₩33,341 | ₩33,321 | ₩33,321 | -0.06% | 1.1천 |
|---|
| 2026.03.12 | ₩33,408 | ₩33,408 | ₩33,392 | ₩33,392 | -0.05% | 3천 |
|---|
| 2026.03.11 | ₩33,555 | ₩33,555 | ₩33,535 | ₩33,535 | -0.06% | 800 |
|---|
| 2026.03.10 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,822 | ₩33,860 | ₩33,755 | ₩33,860 | +0.11% | 5천 |
|---|
| 2026.03.06 | ₩33,848 | ₩33,848 | ₩33,800 | ₩33,800 | -0.14% | 2.2천 |
|---|
| 2026.03.05 | ₩33,928 | ₩33,928 | ₩33,908 | ₩33,908 | -0.06% | 200 |
|---|
| 2026.03.04 | ₩34,088 | ₩34,113 | ₩34,088 | ₩34,113 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩34,022 | ₩34,088 | ₩34,008 | ₩34,088 | +0.20% | 9.1천 |
|---|
| 2026.03.02 | ₩34,035 | ₩34,115 | ₩34,035 | ₩34,115 | +0.24% | 8.4천 |
|---|
| 2026.02.27 | ₩34,195 | ₩34,202 | ₩34,195 | ₩34,202 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩34,222 | ₩34,235 | ₩34,222 | ₩34,235 | +0.04% | 5.5천 |
|---|
| 2026.02.25 | ₩34,195 | ₩34,235 | ₩34,195 | ₩34,202 | +0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩34,195 | ₩34,209 | ₩34,195 | ₩34,202 | +0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩34,249 | ₩34,249 | ₩34,215 | ₩34,215 | -0.10% | 1.3만 |
|---|
| 2026.02.20 | ₩34,155 | ₩34,195 | ₩34,155 | ₩34,195 | +0.12% | 2.6천 |
|---|
| 2026.02.19 | ₩34,142 | ₩34,142 | ₩34,135 | ₩34,135 | -0.02% | 1.3천 |
|---|
| 2026.02.18 | ₩34,149 | ₩34,149 | ₩34,115 | ₩34,115 | -0.10% | 100 |
|---|
| 2026.02.17 | ₩34,195 | ₩34,195 | ₩34,181 | ₩34,181 | -0.04% | 3.5천 |
|---|
| 2026.02.13 | ₩34,182 | ₩34,275 | ₩34,182 | ₩34,215 | +0.10% | 3.2천 |
|---|
| 2026.02.12 | ₩34,142 | ₩34,155 | ₩34,129 | ₩34,129 | -0.04% | 800 |
|---|
| 2026.02.11 | ₩34,068 | ₩34,068 | ₩34,068 | ₩34,068 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,102 | ₩34,102 | ₩34,062 | ₩34,062 | -0.12% | 6.9천 |
|---|
| 2026.02.09 | ₩33,968 | ₩34,008 | ₩33,968 | ₩33,975 | +0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩33,968 | ₩33,968 | ₩33,943 | ₩33,968 | 0.00% | 2.1천 |
|---|
| 2026.02.05 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,755 | ₩33,795 | ₩33,755 | ₩33,795 | +0.12% | 2.7천 |
|---|
| 2026.02.03 | ₩33,755 | ₩33,795 | ₩33,755 | ₩33,795 | +0.12% | 1.6천 |
|---|
| 2026.02.02 | ₩33,728 | ₩33,728 | ₩33,724 | ₩33,724 | -0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩33,661 | ₩33,715 | ₩33,661 | ₩33,712 | +0.15% | 2.2만 |
|---|
| 2026.01.29 | ₩33,741 | ₩33,759 | ₩33,741 | ₩33,759 | +0.05% | 500 |
|---|
| 2026.01.28 | ₩33,661 | ₩33,675 | ₩33,648 | ₩33,675 | +0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩33,715 | ₩33,715 | ₩33,697 | ₩33,697 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,488 | ₩33,575 | ₩33,475 | ₩33,575 | +0.26% | 1.6천 |
|---|
| 2026.01.20 | ₩33,381 | ₩33,408 | ₩33,381 | ₩33,401 | +0.06% | 3.7천 |
|---|
| 2026.01.16 | ₩33,581 | ₩33,581 | ₩33,575 | ₩33,575 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩33,621 | ₩33,621 | ₩33,608 | ₩33,615 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩33,501 | ₩33,581 | ₩33,501 | ₩33,581 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩33,448 | ₩33,461 | ₩33,448 | ₩33,461 | +0.04% | 2.1천 |
|---|
| 2026.01.12 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,421 | ₩33,433 | ₩33,421 | ₩33,428 | +0.02% | 2.8천 |
|---|
| 2026.01.06 | ₩33,341 | ₩33,408 | ₩33,341 | ₩33,408 | +0.20% | 6.7천 |
|---|
| 2026.01.05 | ₩33,368 | ₩33,394 | ₩33,368 | ₩33,394 | +0.08% | 7.4천 |
|---|
| 2026.01.02 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,381 | ₩33,381 | ₩33,328 | ₩33,328 | -0.16% | 500 |
|---|
| 2025.12.30 | ₩33,528 | ₩33,535 | ₩33,528 | ₩33,535 | +0.02% | 1천 |
|---|
| 2025.12.29 | ₩33,555 | ₩33,568 | ₩33,555 | ₩33,559 | +0.01% | 4.9천 |
|---|
| 2025.12.26 | ₩33,541 | ₩33,541 | ₩33,535 | ₩33,535 | -0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩33,461 | ₩33,515 | ₩33,461 | ₩33,515 | +0.16% | 1.2만 |
|---|
| 2025.12.23 | ₩33,408 | ₩33,434 | ₩33,408 | ₩33,414 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,381 | ₩33,421 | ₩33,381 | ₩33,413 | +0.10% | 4천 |
|---|
| 2025.12.19 | ₩33,394 | ₩33,421 | ₩33,394 | ₩33,408 | +0.04% | 6천 |
|---|
| 2025.12.18 | ₩33,434 | ₩33,481 | ₩33,408 | ₩33,432 | -0.01% | 7.5천 |
|---|
| 2025.12.17 | ₩33,368 | ₩33,368 | ₩33,341 | ₩33,368 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩33,314 | ₩33,368 | ₩33,314 | ₩33,354 | +0.12% | 800 |
|---|
| 2025.12.15 | ₩33,434 | ₩33,441 | ₩33,354 | ₩33,374 | -0.18% | 1.2천 |
|---|
| 2025.12.12 | ₩33,341 | ₩33,381 | ₩33,317 | ₩33,368 | +0.08% | 6천 |
|---|
| 2025.12.11 | ₩33,461 | ₩33,461 | ₩33,394 | ₩33,394 | -0.20% | 1.6천 |
|---|
| 2025.12.10 | ₩33,341 | ₩33,428 | ₩33,341 | ₩33,428 | +0.26% | 800 |
|---|
| 2025.12.09 | ₩33,408 | ₩33,408 | ₩33,365 | ₩33,365 | -0.13% | 5.4천 |
|---|
| 2025.12.08 | ₩33,381 | ₩33,408 | ₩33,381 | ₩33,401 | +0.06% | 4.5천 |
|---|
| 2025.12.05 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩33,461 | ₩33,461 | ₩33,456 | ₩33,456 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩33,488 | ₩33,501 | ₩33,480 | ₩33,480 | -0.02% | 9.8만 |
|---|
| 2025.12.02 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,448 | ₩33,448 | ₩33,424 | ₩33,424 | -0.07% | 2.4만 |
|---|
| 2025.11.28 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,568 | ₩33,580 | ₩33,515 | ₩33,580 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,448 | ₩33,481 | ₩33,421 | ₩33,481 | +0.10% | 1천 |
|---|
| 2025.11.21 | ₩33,368 | ₩33,421 | ₩33,368 | ₩33,401 | +0.10% | 2.5만 |
|---|
| 2025.11.20 | ₩33,341 | ₩33,341 | ₩33,274 | ₩33,302 | -0.12% | 5.2천 |
|---|
| 2025.11.19 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,334 | ₩33,354 | ₩33,281 | ₩33,281 | -0.16% | 1.7천 |
|---|
| 2025.11.14 | ₩33,305 | ₩33,305 | ₩33,305 | ₩33,305 | 0.00% | 1.4천 |
|---|
| 2025.11.13 | ₩33,408 | ₩33,408 | ₩33,340 | ₩33,340 | -0.20% | 2.7천 |
|---|
| 2025.11.12 | ₩33,461 | ₩33,461 | ₩33,448 | ₩33,461 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,301 | ₩33,314 | ₩33,261 | ₩33,301 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩33,194 | ₩33,261 | ₩33,194 | ₩33,258 | +0.19% | 3.2천 |
|---|
| 2025.11.06 | ₩33,194 | ₩33,221 | ₩33,194 | ₩33,206 | +0.04% | 1.3천 |
|---|
| 2025.11.05 | ₩33,154 | ₩33,154 | ₩33,134 | ₩33,134 | -0.06% | 300 |
|---|
| 2025.11.04 | ₩33,194 | ₩33,194 | ₩33,101 | ₩33,162 | -0.10% | 500 |
|---|
| 2025.11.03 | ₩33,154 | ₩33,174 | ₩33,154 | ₩33,174 | +0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩33,301 | ₩33,301 | ₩33,234 | ₩33,262 | -0.12% | 4.4천 |
|---|
| 2025.10.30 | ₩33,421 | ₩33,421 | ₩33,394 | ₩33,401 | -0.06% | 2.9만 |
|---|
| 2025.10.29 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩33,675 | ₩33,681 | ₩33,675 | ₩33,681 | +0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩33,608 | ₩33,915 | ₩33,608 | ₩33,888 | +0.83% | 5.4천 |
|---|
| 2025.10.24 | ₩33,568 | ₩33,615 | ₩33,568 | ₩33,615 | +0.14% | 3천 |
|---|
| 2025.10.23 | ₩33,555 | ₩33,568 | ₩33,528 | ₩33,528 | -0.08% | 5.2천 |
|---|
| 2025.10.22 | ₩33,568 | ₩33,621 | ₩33,568 | ₩33,621 | +0.16% | 1.1천 |
|---|
| 2025.10.21 | ₩33,621 | ₩33,625 | ₩33,621 | ₩33,625 | +0.01% | 100 |
|---|
| 2025.10.20 | ₩33,581 | ₩33,601 | ₩33,541 | ₩33,601 | +0.06% | 1.7천 |
|---|
| 2025.10.17 | ₩33,475 | ₩33,521 | ₩33,421 | ₩33,521 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩33,448 | ₩33,495 | ₩33,434 | ₩33,495 | +0.14% | 1.5천 |
|---|
| 2025.10.15 | ₩33,487 | ₩33,541 | ₩33,455 | ₩33,455 | -0.10% | 7.9천 |
|---|
| 2025.10.14 | ₩33,475 | ₩33,475 | ₩33,314 | ₩33,436 | -0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,314 | ₩33,368 | ₩33,314 | ₩33,368 | +0.16% | 3.5천 |
|---|
| 2025.10.10 | ₩33,349 | ₩33,349 | ₩33,301 | ₩33,316 | -0.10% | 4.1천 |
|---|