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 | ₩32,169 | ₩32,222 | ₩31,969 | ₩32,222 | +0.17% | 1.8만 |
| 2026.10.08 | ₩32,089 | ₩32,237 | ₩32,089 | ₩32,237 | +0.46% | 3.1천 |
| 2026.10.07 | ₩32,009 | ₩32,102 | ₩32,009 | ₩32,102 | +0.29% | 5.6천 |
| 2026.10.06 | ₩32,036 | ₩32,116 | ₩32,009 | ₩32,096 | +0.19% | 3.4천 |
| 2026.10.05 | ₩31,982 | ₩31,982 | ₩31,982 | ₩31,982 | 0.00% | 100 |
| 2026.10.02 | ₩31,929 | ₩31,982 | ₩31,929 | ₩31,982 | +0.17% | 500 |
| 2026.10.01 | ₩31,969 | ₩32,009 | ₩31,969 | ₩32,009 | +0.13% | 2.6만 |
| 2026.09.30 | ₩32,022 | ₩32,049 | ₩31,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,942 |
| -0.25% |
| 6.7천 |
| 2026.09.29 | ₩32,102 | ₩32,129 | ₩32,076 | ₩32,129 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,222 | ₩32,222 | ₩32,129 | ₩32,192 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩32,362 | ₩32,396 | ₩32,262 | ₩32,376 | +0.04% | 7.3천 |
|---|
| 2026.09.24 | ₩32,503 | ₩32,503 | ₩32,336 | ₩32,336 | -0.51% | 3.6천 |
|---|
| 2026.09.23 | ₩32,703 | ₩32,703 | ₩32,476 | ₩32,483 | -0.67% | 8.2천 |
|---|
| 2026.09.22 | ₩32,729 | ₩32,756 | ₩32,649 | ₩32,756 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩32,783 | ₩32,796 | ₩32,756 | ₩32,763 | -0.06% | 8.5천 |
|---|
| 2026.09.18 | ₩32,729 | ₩32,801 | ₩32,723 | ₩32,777 | +0.15% | 2.9만 |
|---|
| 2026.09.17 | ₩32,823 | ₩32,849 | ₩32,756 | ₩32,824 | +0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩32,836 | ₩32,876 | ₩32,689 | ₩32,696 | -0.43% | 1.8만 |
|---|
| 2026.09.15 | ₩32,743 | ₩32,783 | ₩32,743 | ₩32,781 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩32,809 | ₩32,849 | ₩32,809 | ₩32,809 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩32,796 | ₩32,796 | ₩32,783 | ₩32,783 | -0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩32,756 | ₩32,756 | ₩32,676 | ₩32,737 | -0.06% | 3.5천 |
|---|
| 2026.09.09 | ₩32,890 | ₩32,943 | ₩32,836 | ₩32,943 | +0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,023 | ₩33,023 | ₩33,010 | ₩33,010 | -0.04% | 7.4천 |
|---|
| 2026.09.04 | ₩33,116 | ₩33,116 | ₩33,060 | ₩33,060 | -0.17% | 4.9천 |
|---|
| 2026.09.03 | ₩33,143 | ₩33,143 | ₩33,123 | ₩33,123 | -0.06% | 2천 |
|---|
| 2026.09.02 | ₩33,036 | ₩33,076 | ₩33,036 | ₩33,050 | +0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩33,103 | ₩33,103 | ₩33,030 | ₩33,030 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩33,103 | ₩33,130 | ₩33,103 | ₩33,118 | +0.04% | 1.6만 |
|---|
| 2026.08.28 | ₩33,343 | ₩33,343 | ₩33,263 | ₩33,263 | -0.24% | 500 |
|---|
| 2026.08.27 | ₩33,323 | ₩33,350 | ₩33,323 | ₩33,350 | +0.08% | 1.9천 |
|---|
| 2026.08.26 | ₩33,383 | ₩33,390 | ₩33,370 | ₩33,390 | +0.02% | 3.2천 |
|---|
| 2026.08.25 | ₩33,303 | ₩33,397 | ₩33,303 | ₩33,397 | +0.28% | 1.6천 |
|---|
| 2026.08.24 | ₩33,263 | ₩33,276 | ₩33,250 | ₩33,270 | +0.02% | 500 |
|---|
| 2026.08.21 | ₩33,223 | ₩33,223 | ₩33,216 | ₩33,216 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,236 | ₩33,276 | ₩33,231 | ₩33,231 | -0.02% | 2.2천 |
|---|
| 2026.08.19 | ₩33,343 | ₩33,357 | ₩33,319 | ₩33,319 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩33,143 | ₩33,196 | ₩33,143 | ₩33,190 | +0.14% | 1.6천 |
|---|
| 2026.08.17 | ₩33,196 | ₩33,196 | ₩33,118 | ₩33,118 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩33,263 | ₩33,263 | ₩33,210 | ₩33,212 | -0.15% | 1.2천 |
|---|
| 2026.08.13 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,210 | ₩33,210 | ₩33,183 | ₩33,183 | -0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩33,170 | ₩33,170 | ₩33,143 | ₩33,150 | -0.06% | 1.1만 |
|---|
| 2026.08.10 | ₩33,210 | ₩33,210 | ₩33,144 | ₩33,144 | -0.20% | 2.8천 |
|---|
| 2026.08.07 | ₩33,250 | ₩33,250 | ₩33,223 | ₩33,223 | -0.08% | 1.2천 |
|---|
| 2026.08.06 | ₩33,196 | ₩33,203 | ₩33,170 | ₩33,170 | -0.08% | 3.7천 |
|---|
| 2026.08.05 | ₩33,283 | ₩33,290 | ₩33,270 | ₩33,270 | -0.04% | 2.9천 |
|---|
| 2026.08.04 | ₩33,170 | ₩33,299 | ₩33,170 | ₩33,299 | +0.39% | 1.6천 |
|---|
| 2026.08.03 | ₩33,116 | ₩33,156 | ₩33,036 | ₩33,123 | +0.02% | 4.1천 |
|---|
| 2026.07.31 | ₩33,063 | ₩33,076 | ₩33,010 | ₩33,076 | +0.04% | 3.4천 |
|---|
| 2026.07.30 | ₩33,196 | ₩33,196 | ₩33,143 | ₩33,178 | -0.06% | 12.1만 |
|---|
| 2026.07.29 | ₩33,330 | ₩33,330 | ₩33,211 | ₩33,211 | -0.36% | 2.1만 |
|---|
| 2026.07.28 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,196 | ₩33,210 | ₩33,194 | ₩33,194 | -0.01% | 400 |
|---|
| 2026.07.24 | ₩33,143 | ₩33,170 | ₩33,130 | ₩33,150 | +0.02% | 2.2천 |
|---|
| 2026.07.23 | ₩33,090 | ₩33,103 | ₩33,090 | ₩33,103 | +0.04% | 4.2천 |
|---|
| 2026.07.22 | ₩33,170 | ₩33,223 | ₩33,170 | ₩33,190 | +0.06% | 2.2천 |
|---|
| 2026.07.21 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,276 | ₩33,276 | ₩33,236 | ₩33,256 | -0.06% | 6.3천 |
|---|
| 2026.07.17 | ₩33,450 | ₩33,450 | ₩33,357 | ₩33,363 | -0.26% | 2.3천 |
|---|
| 2026.07.16 | ₩33,230 | ₩33,350 | ₩33,230 | ₩33,350 | +0.36% | 3.7천 |
|---|
| 2026.07.15 | ₩33,276 | ₩33,276 | ₩33,236 | ₩33,256 | -0.06% | 3.8천 |
|---|
| 2026.07.14 | ₩33,168 | ₩33,210 | ₩33,168 | ₩33,210 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩33,263 | ₩33,276 | ₩33,236 | ₩33,236 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,276 | ₩33,328 | ₩33,276 | ₩33,312 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,417 | ₩33,517 | ₩33,330 | ₩33,410 | -0.02% | 1.1만 |
|---|
| 2026.07.06 | ₩33,397 | ₩33,457 | ₩33,397 | ₩33,457 | +0.18% | 300 |
|---|
| 2026.07.02 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,483 | ₩33,510 | ₩33,443 | ₩33,443 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,610 | ₩33,617 | ₩33,570 | ₩33,617 | +0.02% | 1.9천 |
|---|
| 2026.06.26 | ₩33,597 | ₩33,663 | ₩33,597 | ₩33,607 | +0.03% | 3.1천 |
|---|
| 2026.06.25 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,543 | ₩33,543 | ₩33,523 | ₩33,523 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,363 | ₩33,363 | ₩33,363 | ₩33,363 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,583 | ₩33,583 | ₩33,417 | ₩33,417 | -0.50% | 900 |
|---|
| 2026.06.17 | ₩33,583 | ₩33,583 | ₩33,370 | ₩33,383 | -0.60% | 1만 |
|---|
| 2026.06.16 | ₩33,570 | ₩33,583 | ₩33,563 | ₩33,563 | -0.02% | 3.3천 |
|---|
| 2026.06.15 | ₩33,610 | ₩33,610 | ₩33,539 | ₩33,539 | -0.21% | 5.3천 |
|---|
| 2026.06.12 | ₩33,530 | ₩33,557 | ₩33,530 | ₩33,537 | +0.02% | 3.1천 |
|---|
| 2026.06.11 | ₩33,383 | ₩33,510 | ₩33,383 | ₩33,510 | +0.38% | 500 |
|---|
| 2026.06.10 | ₩33,323 | ₩33,323 | ₩33,323 | ₩33,323 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,343 | ₩33,363 | ₩33,330 | ₩33,354 | +0.03% | 1.5천 |
|---|
| 2026.06.08 | ₩33,250 | ₩33,276 | ₩33,250 | ₩33,250 | 0.00% | 1.6천 |
|---|
| 2026.06.05 | ₩33,357 | ₩33,410 | ₩33,330 | ₩33,330 | -0.08% | 1.3천 |
|---|
| 2026.06.04 | ₩33,477 | ₩33,477 | ₩33,463 | ₩33,463 | -0.04% | 300 |
|---|
| 2026.06.03 | ₩33,397 | ₩33,397 | ₩33,390 | ₩33,390 | -0.02% | 2천 |
|---|
| 2026.06.02 | ₩33,423 | ₩33,490 | ₩33,423 | ₩33,483 | +0.18% | 1.7천 |
|---|
| 2026.06.01 | ₩33,357 | ₩33,377 | ₩33,357 | ₩33,377 | +0.06% | 200 |
|---|
| 2026.05.29 | ₩33,483 | ₩33,503 | ₩33,462 | ₩33,462 | -0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,530 | ₩33,543 | ₩33,502 | ₩33,502 | -0.08% | 2.2천 |
|---|
| 2026.05.26 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,236 | ₩33,383 | ₩33,236 | ₩33,373 | +0.41% | 8.4천 |
|---|
| 2026.05.20 | ₩33,290 | ₩33,296 | ₩33,290 | ₩33,296 | +0.02% | 500 |
|---|
| 2026.05.19 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,290 | ₩33,290 | ₩33,256 | ₩33,256 | -0.10% | 300 |
|---|
| 2026.05.14 | ₩33,450 | ₩33,450 | ₩33,429 | ₩33,429 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,303 | ₩33,336 | ₩33,303 | ₩33,336 | +0.10% | 100 |
|---|
| 2026.05.11 | ₩33,343 | ₩33,343 | ₩33,336 | ₩33,336 | -0.02% | 1.6천 |
|---|
| 2026.05.08 | ₩33,357 | ₩33,383 | ₩33,276 | ₩33,323 | -0.10% | 6.2천 |
|---|
| 2026.05.07 | ₩33,370 | ₩33,370 | ₩33,270 | ₩33,270 | -0.30% | 600 |
|---|
| 2026.05.06 | ₩33,410 | ₩33,463 | ₩33,383 | ₩33,402 | -0.02% | 3.6천 |
|---|
| 2026.05.05 | ₩33,303 | ₩33,316 | ₩33,303 | ₩33,310 | +0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,410 | ₩33,437 | ₩33,363 | ₩33,363 | -0.14% | 900 |
|---|
| 2026.04.30 | ₩33,196 | ₩33,370 | ₩33,196 | ₩33,335 | +0.42% | 3.8천 |
|---|
| 2026.04.29 | ₩33,330 | ₩33,330 | ₩33,310 | ₩33,310 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩33,397 | ₩33,437 | ₩33,397 | ₩33,417 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,563 | ₩33,610 | ₩33,530 | ₩33,563 | 0.00% | 5.6천 |
|---|
| 2026.04.23 | ₩33,517 | ₩33,570 | ₩33,517 | ₩33,539 | +0.07% | 5.2천 |
|---|
| 2026.04.22 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,637 | ₩33,637 | ₩33,610 | ₩33,610 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩33,530 | ₩33,663 | ₩33,530 | ₩33,630 | +0.30% | 1.2천 |
|---|
| 2026.04.16 | ₩33,543 | ₩33,543 | ₩33,423 | ₩33,423 | -0.36% | 3.9천 |
|---|
| 2026.04.15 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩33,570 | ₩33,570 | ₩33,550 | ₩33,550 | -0.06% | 4.4천 |
|---|
| 2026.04.13 | ₩33,450 | ₩33,530 | ₩33,450 | ₩33,526 | +0.23% | 2.9천 |
|---|
| 2026.04.10 | ₩33,490 | ₩33,497 | ₩33,490 | ₩33,497 | +0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩33,503 | ₩33,583 | ₩33,503 | ₩33,563 | +0.18% | 3.5천 |
|---|
| 2026.04.08 | ₩33,503 | ₩33,503 | ₩33,477 | ₩33,494 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩33,343 | ₩33,377 | ₩33,343 | ₩33,377 | +0.10% | 1.2천 |
|---|
| 2026.04.06 | ₩33,383 | ₩33,383 | ₩33,316 | ₩33,336 | -0.14% | 4.6천 |
|---|
| 2026.04.02 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩33,250 | ₩33,290 | ₩33,243 | ₩33,243 | -0.02% | 900 |
|---|
| 2026.03.31 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,116 | ₩33,150 | ₩33,116 | ₩33,150 | +0.10% | 300 |
|---|
| 2026.03.26 | ₩33,310 | ₩33,310 | ₩33,243 | ₩33,243 | -0.20% | 1.1천 |
|---|
| 2026.03.25 | ₩33,370 | ₩33,370 | ₩33,343 | ₩33,343 | -0.08% | 1.3천 |
|---|
| 2026.03.24 | ₩33,323 | ₩33,323 | ₩33,256 | ₩33,256 | -0.20% | 100 |
|---|
| 2026.03.23 | ₩33,276 | ₩33,294 | ₩33,276 | ₩33,294 | +0.05% | 400 |
|---|
| 2026.03.20 | ₩33,276 | ₩33,276 | ₩33,124 | ₩33,124 | -0.46% | 6.2천 |
|---|
| 2026.03.19 | ₩33,343 | ₩33,423 | ₩33,343 | ₩33,417 | +0.22% | 600 |
|---|
| 2026.03.18 | ₩33,477 | ₩33,477 | ₩33,382 | ₩33,382 | -0.28% | 200 |
|---|
| 2026.03.17 | ₩33,583 | ₩33,583 | ₩33,566 | ₩33,566 | -0.05% | 3천 |
|---|
| 2026.03.16 | ₩33,463 | ₩33,463 | ₩33,410 | ₩33,462 | -0.00% | 4.6천 |
|---|
| 2026.03.13 | ₩33,330 | ₩33,330 | ₩33,310 | ₩33,310 | -0.06% | 1.1천 |
|---|
| 2026.03.12 | ₩33,397 | ₩33,397 | ₩33,381 | ₩33,381 | -0.05% | 3천 |
|---|
| 2026.03.11 | ₩33,543 | ₩33,543 | ₩33,523 | ₩33,523 | -0.06% | 800 |
|---|
| 2026.03.10 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,810 | ₩33,849 | ₩33,743 | ₩33,849 | +0.11% | 5천 |
|---|
| 2026.03.06 | ₩33,837 | ₩33,837 | ₩33,789 | ₩33,789 | -0.14% | 2.2천 |
|---|
| 2026.03.05 | ₩33,917 | ₩33,917 | ₩33,897 | ₩33,897 | -0.06% | 200 |
|---|
| 2026.03.04 | ₩34,077 | ₩34,101 | ₩34,077 | ₩34,101 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩34,010 | ₩34,077 | ₩33,997 | ₩34,077 | +0.20% | 9.1천 |
|---|
| 2026.03.02 | ₩34,024 | ₩34,104 | ₩34,024 | ₩34,104 | +0.24% | 8.4천 |
|---|
| 2026.02.27 | ₩34,184 | ₩34,190 | ₩34,184 | ₩34,190 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩34,210 | ₩34,224 | ₩34,210 | ₩34,224 | +0.04% | 5.5천 |
|---|
| 2026.02.25 | ₩34,184 | ₩34,224 | ₩34,184 | ₩34,190 | +0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩34,184 | ₩34,197 | ₩34,184 | ₩34,190 | +0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩34,237 | ₩34,237 | ₩34,204 | ₩34,204 | -0.10% | 1.3만 |
|---|
| 2026.02.20 | ₩34,144 | ₩34,184 | ₩34,144 | ₩34,184 | +0.12% | 2.6천 |
|---|
| 2026.02.19 | ₩34,130 | ₩34,130 | ₩34,124 | ₩34,124 | -0.02% | 1.3천 |
|---|
| 2026.02.18 | ₩34,137 | ₩34,137 | ₩34,104 | ₩34,104 | -0.10% | 100 |
|---|
| 2026.02.17 | ₩34,184 | ₩34,184 | ₩34,169 | ₩34,169 | -0.04% | 3.5천 |
|---|
| 2026.02.13 | ₩34,170 | ₩34,264 | ₩34,170 | ₩34,204 | +0.10% | 3.2천 |
|---|
| 2026.02.12 | ₩34,130 | ₩34,144 | ₩34,117 | ₩34,117 | -0.04% | 800 |
|---|
| 2026.02.11 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,090 | ₩34,090 | ₩34,050 | ₩34,050 | -0.12% | 6.9천 |
|---|
| 2026.02.09 | ₩33,957 | ₩33,997 | ₩33,957 | ₩33,964 | +0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩33,957 | ₩33,957 | ₩33,932 | ₩33,957 | 0.00% | 2.1천 |
|---|
| 2026.02.05 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,743 | ₩33,783 | ₩33,743 | ₩33,783 | +0.12% | 2.7천 |
|---|
| 2026.02.03 | ₩33,743 | ₩33,783 | ₩33,743 | ₩33,783 | +0.12% | 1.6천 |
|---|
| 2026.02.02 | ₩33,717 | ₩33,717 | ₩33,713 | ₩33,713 | -0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩33,650 | ₩33,703 | ₩33,650 | ₩33,701 | +0.15% | 2.2만 |
|---|
| 2026.01.29 | ₩33,730 | ₩33,747 | ₩33,730 | ₩33,747 | +0.05% | 500 |
|---|
| 2026.01.28 | ₩33,650 | ₩33,663 | ₩33,637 | ₩33,663 | +0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩33,703 | ₩33,703 | ₩33,686 | ₩33,686 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,477 | ₩33,563 | ₩33,463 | ₩33,563 | +0.26% | 1.6천 |
|---|
| 2026.01.20 | ₩33,370 | ₩33,397 | ₩33,370 | ₩33,390 | +0.06% | 3.7천 |
|---|
| 2026.01.16 | ₩33,570 | ₩33,570 | ₩33,563 | ₩33,563 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩33,610 | ₩33,610 | ₩33,597 | ₩33,603 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩33,490 | ₩33,570 | ₩33,490 | ₩33,570 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩33,437 | ₩33,450 | ₩33,437 | ₩33,450 | +0.04% | 2.1천 |
|---|
| 2026.01.12 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,410 | ₩33,422 | ₩33,410 | ₩33,417 | +0.02% | 2.8천 |
|---|
| 2026.01.06 | ₩33,330 | ₩33,397 | ₩33,330 | ₩33,397 | +0.20% | 6.7천 |
|---|
| 2026.01.05 | ₩33,357 | ₩33,383 | ₩33,357 | ₩33,383 | +0.08% | 7.4천 |
|---|
| 2026.01.02 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,370 | ₩33,370 | ₩33,316 | ₩33,316 | -0.16% | 500 |
|---|
| 2025.12.30 | ₩33,517 | ₩33,523 | ₩33,517 | ₩33,523 | +0.02% | 1천 |
|---|
| 2025.12.29 | ₩33,543 | ₩33,557 | ₩33,543 | ₩33,547 | +0.01% | 4.9천 |
|---|
| 2025.12.26 | ₩33,530 | ₩33,530 | ₩33,523 | ₩33,523 | -0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩33,450 | ₩33,503 | ₩33,450 | ₩33,503 | +0.16% | 1.2만 |
|---|
| 2025.12.23 | ₩33,397 | ₩33,423 | ₩33,397 | ₩33,403 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,370 | ₩33,410 | ₩33,370 | ₩33,402 | +0.10% | 4천 |
|---|
| 2025.12.19 | ₩33,383 | ₩33,410 | ₩33,383 | ₩33,397 | +0.04% | 6천 |
|---|
| 2025.12.18 | ₩33,423 | ₩33,470 | ₩33,397 | ₩33,421 | -0.01% | 7.5천 |
|---|
| 2025.12.17 | ₩33,357 | ₩33,357 | ₩33,330 | ₩33,357 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩33,303 | ₩33,357 | ₩33,303 | ₩33,343 | +0.12% | 800 |
|---|
| 2025.12.15 | ₩33,423 | ₩33,430 | ₩33,343 | ₩33,363 | -0.18% | 1.2천 |
|---|
| 2025.12.12 | ₩33,330 | ₩33,370 | ₩33,306 | ₩33,357 | +0.08% | 6천 |
|---|
| 2025.12.11 | ₩33,450 | ₩33,450 | ₩33,383 | ₩33,383 | -0.20% | 1.6천 |
|---|
| 2025.12.10 | ₩33,330 | ₩33,417 | ₩33,330 | ₩33,417 | +0.26% | 800 |
|---|
| 2025.12.09 | ₩33,397 | ₩33,397 | ₩33,354 | ₩33,354 | -0.13% | 5.4천 |
|---|
| 2025.12.08 | ₩33,370 | ₩33,397 | ₩33,370 | ₩33,390 | +0.06% | 4.5천 |
|---|
| 2025.12.05 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩33,450 | ₩33,450 | ₩33,445 | ₩33,445 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩33,477 | ₩33,490 | ₩33,469 | ₩33,469 | -0.02% | 9.8만 |
|---|
| 2025.12.02 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,437 | ₩33,437 | ₩33,413 | ₩33,413 | -0.07% | 2.4만 |
|---|
| 2025.11.28 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,557 | ₩33,569 | ₩33,503 | ₩33,569 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,437 | ₩33,470 | ₩33,410 | ₩33,470 | +0.10% | 1천 |
|---|
| 2025.11.21 | ₩33,357 | ₩33,410 | ₩33,357 | ₩33,390 | +0.10% | 2.5만 |
|---|
| 2025.11.20 | ₩33,330 | ₩33,330 | ₩33,263 | ₩33,291 | -0.12% | 5.2천 |
|---|
| 2025.11.19 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,302 | ₩33,302 | ₩33,302 | ₩33,302 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,323 | ₩33,343 | ₩33,270 | ₩33,270 | -0.16% | 1.7천 |
|---|
| 2025.11.14 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 1.4천 |
|---|
| 2025.11.13 | ₩33,397 | ₩33,397 | ₩33,328 | ₩33,328 | -0.20% | 2.7천 |
|---|
| 2025.11.12 | ₩33,450 | ₩33,450 | ₩33,437 | ₩33,450 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,290 | ₩33,303 | ₩33,250 | ₩33,290 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩33,183 | ₩33,250 | ₩33,183 | ₩33,247 | +0.19% | 3.2천 |
|---|
| 2025.11.06 | ₩33,183 | ₩33,210 | ₩33,183 | ₩33,195 | +0.04% | 1.3천 |
|---|
| 2025.11.05 | ₩33,143 | ₩33,143 | ₩33,123 | ₩33,123 | -0.06% | 300 |
|---|
| 2025.11.04 | ₩33,183 | ₩33,183 | ₩33,090 | ₩33,151 | -0.10% | 500 |
|---|
| 2025.11.03 | ₩33,143 | ₩33,163 | ₩33,143 | ₩33,163 | +0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩33,290 | ₩33,290 | ₩33,223 | ₩33,251 | -0.12% | 4.4천 |
|---|
| 2025.10.30 | ₩33,410 | ₩33,410 | ₩33,383 | ₩33,390 | -0.06% | 2.9만 |
|---|
| 2025.10.29 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩33,663 | ₩33,670 | ₩33,663 | ₩33,670 | +0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩33,597 | ₩33,904 | ₩33,597 | ₩33,877 | +0.83% | 5.4천 |
|---|
| 2025.10.24 | ₩33,557 | ₩33,603 | ₩33,557 | ₩33,603 | +0.14% | 3천 |
|---|
| 2025.10.23 | ₩33,543 | ₩33,557 | ₩33,517 | ₩33,517 | -0.08% | 5.2천 |
|---|
| 2025.10.22 | ₩33,557 | ₩33,610 | ₩33,557 | ₩33,610 | +0.16% | 1.1천 |
|---|
| 2025.10.21 | ₩33,610 | ₩33,614 | ₩33,610 | ₩33,614 | +0.01% | 100 |
|---|
| 2025.10.20 | ₩33,570 | ₩33,590 | ₩33,530 | ₩33,590 | +0.06% | 1.7천 |
|---|
| 2025.10.17 | ₩33,463 | ₩33,510 | ₩33,410 | ₩33,510 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩33,437 | ₩33,483 | ₩33,423 | ₩33,483 | +0.14% | 1.5천 |
|---|
| 2025.10.15 | ₩33,475 | ₩33,530 | ₩33,443 | ₩33,443 | -0.10% | 7.9천 |
|---|
| 2025.10.14 | ₩33,463 | ₩33,463 | ₩33,303 | ₩33,425 | -0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,303 | ₩33,357 | ₩33,303 | ₩33,357 | +0.16% | 3.5천 |
|---|
| 2025.10.10 | ₩33,338 | ₩33,338 | ₩33,290 | ₩33,304 | -0.10% | 4.1천 |
|---|