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 | ₩32,178 | ₩32,231 | ₩31,977 | ₩32,231 | +0.17% | 1.8만 |
| 2026.10.08 | ₩32,098 | ₩32,246 | ₩32,098 | ₩32,246 | +0.46% | 3.1천 |
| 2026.10.07 | ₩32,018 | ₩32,111 | ₩32,018 | ₩32,111 | +0.29% | 5.6천 |
| 2026.10.06 | ₩32,044 | ₩32,124 | ₩32,018 | ₩32,104 | +0.19% | 3.4천 |
| 2026.10.05 | ₩31,991 | ₩31,991 | ₩31,991 | ₩31,991 | 0.00% | 100 |
| 2026.10.02 | ₩31,937 | ₩31,991 | ₩31,937 | ₩31,991 | +0.17% | 500 |
| 2026.10.01 | ₩31,977 | ₩32,018 | ₩31,977 | ₩32,018 | +0.13% | 2.6만 |
| 2026.09.30 | ₩32,031 | ₩32,058 | ₩31,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,951 |
| -0.25% |
| 6.7천 |
| 2026.09.29 | ₩32,111 | ₩32,138 | ₩32,084 | ₩32,138 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,231 | ₩32,231 | ₩32,138 | ₩32,200 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩32,371 | ₩32,405 | ₩32,271 | ₩32,385 | +0.04% | 7.3천 |
|---|
| 2026.09.24 | ₩32,511 | ₩32,511 | ₩32,345 | ₩32,345 | -0.51% | 3.6천 |
|---|
| 2026.09.23 | ₩32,712 | ₩32,712 | ₩32,485 | ₩32,491 | -0.67% | 8.2천 |
|---|
| 2026.09.22 | ₩32,738 | ₩32,765 | ₩32,658 | ₩32,765 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩32,792 | ₩32,805 | ₩32,765 | ₩32,772 | -0.06% | 8.5천 |
|---|
| 2026.09.18 | ₩32,738 | ₩32,810 | ₩32,732 | ₩32,786 | +0.15% | 2.9만 |
|---|
| 2026.09.17 | ₩32,832 | ₩32,858 | ₩32,765 | ₩32,833 | +0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩32,845 | ₩32,885 | ₩32,698 | ₩32,705 | -0.43% | 1.8만 |
|---|
| 2026.09.15 | ₩32,752 | ₩32,792 | ₩32,752 | ₩32,790 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩32,818 | ₩32,858 | ₩32,818 | ₩32,818 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩32,805 | ₩32,805 | ₩32,792 | ₩32,792 | -0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩32,765 | ₩32,765 | ₩32,685 | ₩32,746 | -0.06% | 3.5천 |
|---|
| 2026.09.09 | ₩32,898 | ₩32,952 | ₩32,845 | ₩32,952 | +0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,032 | ₩33,032 | ₩33,018 | ₩33,018 | -0.04% | 7.4천 |
|---|
| 2026.09.04 | ₩33,125 | ₩33,125 | ₩33,069 | ₩33,069 | -0.17% | 4.9천 |
|---|
| 2026.09.03 | ₩33,152 | ₩33,152 | ₩33,132 | ₩33,132 | -0.06% | 2천 |
|---|
| 2026.09.02 | ₩33,045 | ₩33,085 | ₩33,045 | ₩33,059 | +0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩33,112 | ₩33,112 | ₩33,039 | ₩33,039 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩33,112 | ₩33,139 | ₩33,112 | ₩33,127 | +0.04% | 1.6만 |
|---|
| 2026.08.28 | ₩33,352 | ₩33,352 | ₩33,272 | ₩33,272 | -0.24% | 500 |
|---|
| 2026.08.27 | ₩33,332 | ₩33,359 | ₩33,332 | ₩33,359 | +0.08% | 1.9천 |
|---|
| 2026.08.26 | ₩33,392 | ₩33,399 | ₩33,379 | ₩33,399 | +0.02% | 3.2천 |
|---|
| 2026.08.25 | ₩33,312 | ₩33,406 | ₩33,312 | ₩33,406 | +0.28% | 1.6천 |
|---|
| 2026.08.24 | ₩33,272 | ₩33,285 | ₩33,259 | ₩33,279 | +0.02% | 500 |
|---|
| 2026.08.21 | ₩33,232 | ₩33,232 | ₩33,225 | ₩33,225 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,245 | ₩33,285 | ₩33,240 | ₩33,240 | -0.02% | 2.2천 |
|---|
| 2026.08.19 | ₩33,352 | ₩33,366 | ₩33,328 | ₩33,328 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩33,152 | ₩33,205 | ₩33,152 | ₩33,199 | +0.14% | 1.6천 |
|---|
| 2026.08.17 | ₩33,205 | ₩33,205 | ₩33,127 | ₩33,127 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩33,272 | ₩33,272 | ₩33,219 | ₩33,221 | -0.15% | 1.2천 |
|---|
| 2026.08.13 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,219 | ₩33,219 | ₩33,192 | ₩33,192 | -0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩33,179 | ₩33,179 | ₩33,152 | ₩33,159 | -0.06% | 1.1만 |
|---|
| 2026.08.10 | ₩33,219 | ₩33,219 | ₩33,153 | ₩33,153 | -0.20% | 2.8천 |
|---|
| 2026.08.07 | ₩33,259 | ₩33,259 | ₩33,232 | ₩33,232 | -0.08% | 1.2천 |
|---|
| 2026.08.06 | ₩33,205 | ₩33,212 | ₩33,179 | ₩33,179 | -0.08% | 3.7천 |
|---|
| 2026.08.05 | ₩33,292 | ₩33,299 | ₩33,279 | ₩33,279 | -0.04% | 2.9천 |
|---|
| 2026.08.04 | ₩33,179 | ₩33,308 | ₩33,179 | ₩33,308 | +0.39% | 1.6천 |
|---|
| 2026.08.03 | ₩33,125 | ₩33,165 | ₩33,045 | ₩33,132 | +0.02% | 4.1천 |
|---|
| 2026.07.31 | ₩33,072 | ₩33,085 | ₩33,018 | ₩33,085 | +0.04% | 3.4천 |
|---|
| 2026.07.30 | ₩33,205 | ₩33,205 | ₩33,152 | ₩33,187 | -0.06% | 12.1만 |
|---|
| 2026.07.29 | ₩33,339 | ₩33,339 | ₩33,220 | ₩33,220 | -0.36% | 2.1만 |
|---|
| 2026.07.28 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,205 | ₩33,219 | ₩33,203 | ₩33,203 | -0.01% | 400 |
|---|
| 2026.07.24 | ₩33,152 | ₩33,179 | ₩33,139 | ₩33,159 | +0.02% | 2.2천 |
|---|
| 2026.07.23 | ₩33,099 | ₩33,112 | ₩33,099 | ₩33,112 | +0.04% | 4.2천 |
|---|
| 2026.07.22 | ₩33,179 | ₩33,232 | ₩33,179 | ₩33,199 | +0.06% | 2.2천 |
|---|
| 2026.07.21 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,285 | ₩33,285 | ₩33,245 | ₩33,265 | -0.06% | 6.3천 |
|---|
| 2026.07.17 | ₩33,459 | ₩33,459 | ₩33,366 | ₩33,372 | -0.26% | 2.3천 |
|---|
| 2026.07.16 | ₩33,239 | ₩33,359 | ₩33,239 | ₩33,359 | +0.36% | 3.7천 |
|---|
| 2026.07.15 | ₩33,285 | ₩33,285 | ₩33,245 | ₩33,265 | -0.06% | 3.8천 |
|---|
| 2026.07.14 | ₩33,177 | ₩33,219 | ₩33,177 | ₩33,219 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩33,272 | ₩33,285 | ₩33,245 | ₩33,245 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,285 | ₩33,337 | ₩33,285 | ₩33,321 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,426 | ₩33,526 | ₩33,339 | ₩33,419 | -0.02% | 1.1만 |
|---|
| 2026.07.06 | ₩33,406 | ₩33,466 | ₩33,406 | ₩33,466 | +0.18% | 300 |
|---|
| 2026.07.02 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,492 | ₩33,519 | ₩33,452 | ₩33,452 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,619 | ₩33,626 | ₩33,579 | ₩33,626 | +0.02% | 1.9천 |
|---|
| 2026.06.26 | ₩33,606 | ₩33,672 | ₩33,606 | ₩33,616 | +0.03% | 3.1천 |
|---|
| 2026.06.25 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,552 | ₩33,552 | ₩33,532 | ₩33,532 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,592 | ₩33,592 | ₩33,426 | ₩33,426 | -0.50% | 900 |
|---|
| 2026.06.17 | ₩33,592 | ₩33,592 | ₩33,379 | ₩33,392 | -0.60% | 1만 |
|---|
| 2026.06.16 | ₩33,579 | ₩33,592 | ₩33,572 | ₩33,572 | -0.02% | 3.3천 |
|---|
| 2026.06.15 | ₩33,619 | ₩33,619 | ₩33,548 | ₩33,548 | -0.21% | 5.3천 |
|---|
| 2026.06.12 | ₩33,539 | ₩33,566 | ₩33,539 | ₩33,546 | +0.02% | 3.1천 |
|---|
| 2026.06.11 | ₩33,392 | ₩33,519 | ₩33,392 | ₩33,519 | +0.38% | 500 |
|---|
| 2026.06.10 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,352 | ₩33,372 | ₩33,339 | ₩33,363 | +0.03% | 1.5천 |
|---|
| 2026.06.08 | ₩33,259 | ₩33,285 | ₩33,259 | ₩33,259 | 0.00% | 1.6천 |
|---|
| 2026.06.05 | ₩33,366 | ₩33,419 | ₩33,339 | ₩33,339 | -0.08% | 1.3천 |
|---|
| 2026.06.04 | ₩33,486 | ₩33,486 | ₩33,472 | ₩33,472 | -0.04% | 300 |
|---|
| 2026.06.03 | ₩33,406 | ₩33,406 | ₩33,399 | ₩33,399 | -0.02% | 2천 |
|---|
| 2026.06.02 | ₩33,432 | ₩33,499 | ₩33,432 | ₩33,492 | +0.18% | 1.7천 |
|---|
| 2026.06.01 | ₩33,366 | ₩33,386 | ₩33,366 | ₩33,386 | +0.06% | 200 |
|---|
| 2026.05.29 | ₩33,492 | ₩33,512 | ₩33,471 | ₩33,471 | -0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,539 | ₩33,552 | ₩33,511 | ₩33,511 | -0.08% | 2.2천 |
|---|
| 2026.05.26 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,245 | ₩33,392 | ₩33,245 | ₩33,382 | +0.41% | 8.4천 |
|---|
| 2026.05.20 | ₩33,299 | ₩33,305 | ₩33,299 | ₩33,305 | +0.02% | 500 |
|---|
| 2026.05.19 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,299 | ₩33,299 | ₩33,265 | ₩33,265 | -0.10% | 300 |
|---|
| 2026.05.14 | ₩33,459 | ₩33,459 | ₩33,438 | ₩33,438 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩33,325 | ₩33,325 | ₩33,325 | ₩33,325 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,312 | ₩33,345 | ₩33,312 | ₩33,345 | +0.10% | 100 |
|---|
| 2026.05.11 | ₩33,352 | ₩33,352 | ₩33,345 | ₩33,345 | -0.02% | 1.6천 |
|---|
| 2026.05.08 | ₩33,366 | ₩33,392 | ₩33,285 | ₩33,332 | -0.10% | 6.2천 |
|---|
| 2026.05.07 | ₩33,379 | ₩33,379 | ₩33,279 | ₩33,279 | -0.30% | 600 |
|---|
| 2026.05.06 | ₩33,419 | ₩33,472 | ₩33,392 | ₩33,411 | -0.02% | 3.6천 |
|---|
| 2026.05.05 | ₩33,312 | ₩33,325 | ₩33,312 | ₩33,319 | +0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,419 | ₩33,446 | ₩33,372 | ₩33,372 | -0.14% | 900 |
|---|
| 2026.04.30 | ₩33,205 | ₩33,379 | ₩33,205 | ₩33,344 | +0.42% | 3.8천 |
|---|
| 2026.04.29 | ₩33,339 | ₩33,339 | ₩33,319 | ₩33,319 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩33,406 | ₩33,446 | ₩33,406 | ₩33,426 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,572 | ₩33,619 | ₩33,539 | ₩33,572 | 0.00% | 5.6천 |
|---|
| 2026.04.23 | ₩33,526 | ₩33,579 | ₩33,526 | ₩33,548 | +0.07% | 5.2천 |
|---|
| 2026.04.22 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,646 | ₩33,646 | ₩33,619 | ₩33,619 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩33,539 | ₩33,672 | ₩33,539 | ₩33,639 | +0.30% | 1.2천 |
|---|
| 2026.04.16 | ₩33,552 | ₩33,552 | ₩33,432 | ₩33,432 | -0.36% | 3.9천 |
|---|
| 2026.04.15 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩33,579 | ₩33,579 | ₩33,559 | ₩33,559 | -0.06% | 4.4천 |
|---|
| 2026.04.13 | ₩33,459 | ₩33,539 | ₩33,459 | ₩33,535 | +0.23% | 2.9천 |
|---|
| 2026.04.10 | ₩33,499 | ₩33,506 | ₩33,499 | ₩33,506 | +0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩33,512 | ₩33,592 | ₩33,512 | ₩33,572 | +0.18% | 3.5천 |
|---|
| 2026.04.08 | ₩33,512 | ₩33,512 | ₩33,486 | ₩33,503 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩33,352 | ₩33,386 | ₩33,352 | ₩33,386 | +0.10% | 1.2천 |
|---|
| 2026.04.06 | ₩33,392 | ₩33,392 | ₩33,325 | ₩33,345 | -0.14% | 4.6천 |
|---|
| 2026.04.02 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩33,259 | ₩33,299 | ₩33,252 | ₩33,252 | -0.02% | 900 |
|---|
| 2026.03.31 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,125 | ₩33,159 | ₩33,125 | ₩33,159 | +0.10% | 300 |
|---|
| 2026.03.26 | ₩33,319 | ₩33,319 | ₩33,252 | ₩33,252 | -0.20% | 1.1천 |
|---|
| 2026.03.25 | ₩33,379 | ₩33,379 | ₩33,352 | ₩33,352 | -0.08% | 1.3천 |
|---|
| 2026.03.24 | ₩33,332 | ₩33,332 | ₩33,265 | ₩33,265 | -0.20% | 100 |
|---|
| 2026.03.23 | ₩33,285 | ₩33,303 | ₩33,285 | ₩33,303 | +0.05% | 400 |
|---|
| 2026.03.20 | ₩33,285 | ₩33,285 | ₩33,133 | ₩33,133 | -0.46% | 6.2천 |
|---|
| 2026.03.19 | ₩33,352 | ₩33,432 | ₩33,352 | ₩33,426 | +0.22% | 600 |
|---|
| 2026.03.18 | ₩33,486 | ₩33,486 | ₩33,391 | ₩33,391 | -0.28% | 200 |
|---|
| 2026.03.17 | ₩33,592 | ₩33,592 | ₩33,575 | ₩33,575 | -0.05% | 3천 |
|---|
| 2026.03.16 | ₩33,472 | ₩33,472 | ₩33,419 | ₩33,471 | -0.00% | 4.6천 |
|---|
| 2026.03.13 | ₩33,339 | ₩33,339 | ₩33,319 | ₩33,319 | -0.06% | 1.1천 |
|---|
| 2026.03.12 | ₩33,406 | ₩33,406 | ₩33,390 | ₩33,390 | -0.05% | 3천 |
|---|
| 2026.03.11 | ₩33,552 | ₩33,552 | ₩33,532 | ₩33,532 | -0.06% | 800 |
|---|
| 2026.03.10 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,819 | ₩33,858 | ₩33,753 | ₩33,858 | +0.11% | 5천 |
|---|
| 2026.03.06 | ₩33,846 | ₩33,846 | ₩33,798 | ₩33,798 | -0.14% | 2.2천 |
|---|
| 2026.03.05 | ₩33,926 | ₩33,926 | ₩33,906 | ₩33,906 | -0.06% | 200 |
|---|
| 2026.03.04 | ₩34,086 | ₩34,110 | ₩34,086 | ₩34,110 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩34,019 | ₩34,086 | ₩34,006 | ₩34,086 | +0.20% | 9.1천 |
|---|
| 2026.03.02 | ₩34,033 | ₩34,113 | ₩34,033 | ₩34,113 | +0.24% | 8.4천 |
|---|
| 2026.02.27 | ₩34,193 | ₩34,200 | ₩34,193 | ₩34,200 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩34,220 | ₩34,233 | ₩34,220 | ₩34,233 | +0.04% | 5.5천 |
|---|
| 2026.02.25 | ₩34,193 | ₩34,233 | ₩34,193 | ₩34,200 | +0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩34,193 | ₩34,206 | ₩34,193 | ₩34,200 | +0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩34,246 | ₩34,246 | ₩34,213 | ₩34,213 | -0.10% | 1.3만 |
|---|
| 2026.02.20 | ₩34,153 | ₩34,193 | ₩34,153 | ₩34,193 | +0.12% | 2.6천 |
|---|
| 2026.02.19 | ₩34,140 | ₩34,140 | ₩34,133 | ₩34,133 | -0.02% | 1.3천 |
|---|
| 2026.02.18 | ₩34,146 | ₩34,146 | ₩34,113 | ₩34,113 | -0.10% | 100 |
|---|
| 2026.02.17 | ₩34,193 | ₩34,193 | ₩34,178 | ₩34,178 | -0.04% | 3.5천 |
|---|
| 2026.02.13 | ₩34,180 | ₩34,273 | ₩34,180 | ₩34,213 | +0.10% | 3.2천 |
|---|
| 2026.02.12 | ₩34,140 | ₩34,153 | ₩34,126 | ₩34,126 | -0.04% | 800 |
|---|
| 2026.02.11 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,100 | ₩34,100 | ₩34,060 | ₩34,060 | -0.12% | 6.9천 |
|---|
| 2026.02.09 | ₩33,966 | ₩34,006 | ₩33,966 | ₩33,973 | +0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩33,966 | ₩33,966 | ₩33,941 | ₩33,966 | 0.00% | 2.1천 |
|---|
| 2026.02.05 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,753 | ₩33,793 | ₩33,753 | ₩33,793 | +0.12% | 2.7천 |
|---|
| 2026.02.03 | ₩33,753 | ₩33,793 | ₩33,753 | ₩33,793 | +0.12% | 1.6천 |
|---|
| 2026.02.02 | ₩33,726 | ₩33,726 | ₩33,722 | ₩33,722 | -0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩33,659 | ₩33,713 | ₩33,659 | ₩33,710 | +0.15% | 2.2만 |
|---|
| 2026.01.29 | ₩33,739 | ₩33,757 | ₩33,739 | ₩33,757 | +0.05% | 500 |
|---|
| 2026.01.28 | ₩33,659 | ₩33,672 | ₩33,646 | ₩33,672 | +0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩33,713 | ₩33,713 | ₩33,695 | ₩33,695 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,486 | ₩33,572 | ₩33,472 | ₩33,572 | +0.26% | 1.6천 |
|---|
| 2026.01.20 | ₩33,379 | ₩33,406 | ₩33,379 | ₩33,399 | +0.06% | 3.7천 |
|---|
| 2026.01.16 | ₩33,579 | ₩33,579 | ₩33,572 | ₩33,572 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩33,619 | ₩33,619 | ₩33,606 | ₩33,612 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩33,499 | ₩33,579 | ₩33,499 | ₩33,579 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩33,446 | ₩33,459 | ₩33,446 | ₩33,459 | +0.04% | 2.1천 |
|---|
| 2026.01.12 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,419 | ₩33,431 | ₩33,419 | ₩33,426 | +0.02% | 2.8천 |
|---|
| 2026.01.06 | ₩33,339 | ₩33,406 | ₩33,339 | ₩33,406 | +0.20% | 6.7천 |
|---|
| 2026.01.05 | ₩33,366 | ₩33,392 | ₩33,366 | ₩33,392 | +0.08% | 7.4천 |
|---|
| 2026.01.02 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,379 | ₩33,379 | ₩33,325 | ₩33,325 | -0.16% | 500 |
|---|
| 2025.12.30 | ₩33,526 | ₩33,532 | ₩33,526 | ₩33,532 | +0.02% | 1천 |
|---|
| 2025.12.29 | ₩33,552 | ₩33,566 | ₩33,552 | ₩33,556 | +0.01% | 4.9천 |
|---|
| 2025.12.26 | ₩33,539 | ₩33,539 | ₩33,532 | ₩33,532 | -0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩33,459 | ₩33,512 | ₩33,459 | ₩33,512 | +0.16% | 1.2만 |
|---|
| 2025.12.23 | ₩33,406 | ₩33,432 | ₩33,406 | ₩33,412 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,379 | ₩33,419 | ₩33,379 | ₩33,411 | +0.10% | 4천 |
|---|
| 2025.12.19 | ₩33,392 | ₩33,419 | ₩33,392 | ₩33,406 | +0.04% | 6천 |
|---|
| 2025.12.18 | ₩33,432 | ₩33,479 | ₩33,406 | ₩33,430 | -0.01% | 7.5천 |
|---|
| 2025.12.17 | ₩33,366 | ₩33,366 | ₩33,339 | ₩33,366 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩33,312 | ₩33,366 | ₩33,312 | ₩33,352 | +0.12% | 800 |
|---|
| 2025.12.15 | ₩33,432 | ₩33,439 | ₩33,352 | ₩33,372 | -0.18% | 1.2천 |
|---|
| 2025.12.12 | ₩33,339 | ₩33,379 | ₩33,315 | ₩33,366 | +0.08% | 6천 |
|---|
| 2025.12.11 | ₩33,459 | ₩33,459 | ₩33,392 | ₩33,392 | -0.20% | 1.6천 |
|---|
| 2025.12.10 | ₩33,339 | ₩33,426 | ₩33,339 | ₩33,426 | +0.26% | 800 |
|---|
| 2025.12.09 | ₩33,406 | ₩33,406 | ₩33,363 | ₩33,363 | -0.13% | 5.4천 |
|---|
| 2025.12.08 | ₩33,379 | ₩33,406 | ₩33,379 | ₩33,399 | +0.06% | 4.5천 |
|---|
| 2025.12.05 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩33,459 | ₩33,459 | ₩33,454 | ₩33,454 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩33,486 | ₩33,499 | ₩33,478 | ₩33,478 | -0.02% | 9.8만 |
|---|
| 2025.12.02 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,446 | ₩33,446 | ₩33,422 | ₩33,422 | -0.07% | 2.4만 |
|---|
| 2025.11.28 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,566 | ₩33,578 | ₩33,512 | ₩33,578 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,446 | ₩33,479 | ₩33,419 | ₩33,479 | +0.10% | 1천 |
|---|
| 2025.11.21 | ₩33,366 | ₩33,419 | ₩33,366 | ₩33,399 | +0.10% | 2.5만 |
|---|
| 2025.11.20 | ₩33,339 | ₩33,339 | ₩33,272 | ₩33,300 | -0.12% | 5.2천 |
|---|
| 2025.11.19 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,332 | ₩33,352 | ₩33,279 | ₩33,279 | -0.16% | 1.7천 |
|---|
| 2025.11.14 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 1.4천 |
|---|
| 2025.11.13 | ₩33,406 | ₩33,406 | ₩33,337 | ₩33,337 | -0.20% | 2.7천 |
|---|
| 2025.11.12 | ₩33,459 | ₩33,459 | ₩33,446 | ₩33,459 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,299 | ₩33,312 | ₩33,259 | ₩33,299 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩33,192 | ₩33,259 | ₩33,192 | ₩33,256 | +0.19% | 3.2천 |
|---|
| 2025.11.06 | ₩33,192 | ₩33,219 | ₩33,192 | ₩33,204 | +0.04% | 1.3천 |
|---|
| 2025.11.05 | ₩33,152 | ₩33,152 | ₩33,132 | ₩33,132 | -0.06% | 300 |
|---|
| 2025.11.04 | ₩33,192 | ₩33,192 | ₩33,099 | ₩33,160 | -0.10% | 500 |
|---|
| 2025.11.03 | ₩33,152 | ₩33,172 | ₩33,152 | ₩33,172 | +0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩33,299 | ₩33,299 | ₩33,232 | ₩33,260 | -0.12% | 4.4천 |
|---|
| 2025.10.30 | ₩33,419 | ₩33,419 | ₩33,392 | ₩33,399 | -0.06% | 2.9만 |
|---|
| 2025.10.29 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩33,672 | ₩33,679 | ₩33,672 | ₩33,679 | +0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩33,606 | ₩33,913 | ₩33,606 | ₩33,886 | +0.83% | 5.4천 |
|---|
| 2025.10.24 | ₩33,566 | ₩33,612 | ₩33,566 | ₩33,612 | +0.14% | 3천 |
|---|
| 2025.10.23 | ₩33,552 | ₩33,566 | ₩33,526 | ₩33,526 | -0.08% | 5.2천 |
|---|
| 2025.10.22 | ₩33,566 | ₩33,619 | ₩33,566 | ₩33,619 | +0.16% | 1.1천 |
|---|
| 2025.10.21 | ₩33,619 | ₩33,623 | ₩33,619 | ₩33,623 | +0.01% | 100 |
|---|
| 2025.10.20 | ₩33,579 | ₩33,599 | ₩33,539 | ₩33,599 | +0.06% | 1.7천 |
|---|
| 2025.10.17 | ₩33,472 | ₩33,519 | ₩33,419 | ₩33,519 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩33,446 | ₩33,492 | ₩33,432 | ₩33,492 | +0.14% | 1.5천 |
|---|
| 2025.10.15 | ₩33,484 | ₩33,539 | ₩33,452 | ₩33,452 | -0.10% | 7.9천 |
|---|
| 2025.10.14 | ₩33,472 | ₩33,472 | ₩33,312 | ₩33,434 | -0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,312 | ₩33,366 | ₩33,312 | ₩33,366 | +0.16% | 3.5천 |
|---|
| 2025.10.10 | ₩33,347 | ₩33,347 | ₩33,299 | ₩33,313 | -0.10% | 4.1천 |
|---|