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 | ₩32,172 | ₩32,225 | ₩31,972 | ₩32,225 | +0.17% | 1.8만 |
| 2026.10.08 | ₩32,092 | ₩32,240 | ₩32,092 | ₩32,240 | +0.46% | 3.1천 |
| 2026.10.07 | ₩32,012 | ₩32,105 | ₩32,012 | ₩32,105 | +0.29% | 5.6천 |
| 2026.10.06 | ₩32,038 | ₩32,119 | ₩32,012 | ₩32,099 | +0.19% | 3.4천 |
| 2026.10.05 | ₩31,985 | ₩31,985 | ₩31,985 | ₩31,985 | 0.00% | 100 |
| 2026.10.02 | ₩31,932 | ₩31,985 | ₩31,932 | ₩31,985 | +0.17% | 500 |
| 2026.10.01 | ₩31,972 | ₩32,012 | ₩31,972 | ₩32,012 | +0.13% | 2.6만 |
| 2026.09.30 | ₩32,025 | ₩32,052 | ₩31,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,945 |
| -0.25% |
| 6.7천 |
| 2026.09.29 | ₩32,105 | ₩32,132 | ₩32,078 | ₩32,132 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,225 | ₩32,225 | ₩32,132 | ₩32,195 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩32,365 | ₩32,399 | ₩32,265 | ₩32,379 | +0.04% | 7.3천 |
|---|
| 2026.09.24 | ₩32,505 | ₩32,505 | ₩32,339 | ₩32,339 | -0.51% | 3.6천 |
|---|
| 2026.09.23 | ₩32,706 | ₩32,706 | ₩32,479 | ₩32,485 | -0.67% | 8.2천 |
|---|
| 2026.09.22 | ₩32,732 | ₩32,759 | ₩32,652 | ₩32,759 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩32,786 | ₩32,799 | ₩32,759 | ₩32,766 | -0.06% | 8.5천 |
|---|
| 2026.09.18 | ₩32,732 | ₩32,804 | ₩32,726 | ₩32,780 | +0.15% | 2.9만 |
|---|
| 2026.09.17 | ₩32,826 | ₩32,852 | ₩32,759 | ₩32,827 | +0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩32,839 | ₩32,879 | ₩32,692 | ₩32,699 | -0.43% | 1.8만 |
|---|
| 2026.09.15 | ₩32,746 | ₩32,786 | ₩32,746 | ₩32,784 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩32,812 | ₩32,852 | ₩32,812 | ₩32,812 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩32,799 | ₩32,799 | ₩32,786 | ₩32,786 | -0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩32,759 | ₩32,759 | ₩32,679 | ₩32,740 | -0.06% | 3.5천 |
|---|
| 2026.09.09 | ₩32,892 | ₩32,946 | ₩32,839 | ₩32,946 | +0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,026 | ₩33,026 | ₩33,013 | ₩33,013 | -0.04% | 7.4천 |
|---|
| 2026.09.04 | ₩33,119 | ₩33,119 | ₩33,063 | ₩33,063 | -0.17% | 4.9천 |
|---|
| 2026.09.03 | ₩33,146 | ₩33,146 | ₩33,126 | ₩33,126 | -0.06% | 2천 |
|---|
| 2026.09.02 | ₩33,039 | ₩33,079 | ₩33,039 | ₩33,053 | +0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩33,106 | ₩33,106 | ₩33,033 | ₩33,033 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩33,106 | ₩33,133 | ₩33,106 | ₩33,121 | +0.04% | 1.6만 |
|---|
| 2026.08.28 | ₩33,346 | ₩33,346 | ₩33,266 | ₩33,266 | -0.24% | 500 |
|---|
| 2026.08.27 | ₩33,326 | ₩33,353 | ₩33,326 | ₩33,353 | +0.08% | 1.9천 |
|---|
| 2026.08.26 | ₩33,386 | ₩33,393 | ₩33,373 | ₩33,393 | +0.02% | 3.2천 |
|---|
| 2026.08.25 | ₩33,306 | ₩33,400 | ₩33,306 | ₩33,400 | +0.28% | 1.6천 |
|---|
| 2026.08.24 | ₩33,266 | ₩33,279 | ₩33,253 | ₩33,273 | +0.02% | 500 |
|---|
| 2026.08.21 | ₩33,226 | ₩33,226 | ₩33,219 | ₩33,219 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,239 | ₩33,279 | ₩33,234 | ₩33,234 | -0.02% | 2.2천 |
|---|
| 2026.08.19 | ₩33,346 | ₩33,360 | ₩33,322 | ₩33,322 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩33,146 | ₩33,199 | ₩33,146 | ₩33,193 | +0.14% | 1.6천 |
|---|
| 2026.08.17 | ₩33,199 | ₩33,199 | ₩33,121 | ₩33,121 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩33,266 | ₩33,266 | ₩33,213 | ₩33,215 | -0.15% | 1.2천 |
|---|
| 2026.08.13 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,213 | ₩33,213 | ₩33,186 | ₩33,186 | -0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩33,173 | ₩33,173 | ₩33,146 | ₩33,153 | -0.06% | 1.1만 |
|---|
| 2026.08.10 | ₩33,213 | ₩33,213 | ₩33,147 | ₩33,147 | -0.20% | 2.8천 |
|---|
| 2026.08.07 | ₩33,253 | ₩33,253 | ₩33,226 | ₩33,226 | -0.08% | 1.2천 |
|---|
| 2026.08.06 | ₩33,199 | ₩33,206 | ₩33,173 | ₩33,173 | -0.08% | 3.7천 |
|---|
| 2026.08.05 | ₩33,286 | ₩33,293 | ₩33,273 | ₩33,273 | -0.04% | 2.9천 |
|---|
| 2026.08.04 | ₩33,173 | ₩33,302 | ₩33,173 | ₩33,302 | +0.39% | 1.6천 |
|---|
| 2026.08.03 | ₩33,119 | ₩33,159 | ₩33,039 | ₩33,126 | +0.02% | 4.1천 |
|---|
| 2026.07.31 | ₩33,066 | ₩33,079 | ₩33,013 | ₩33,079 | +0.04% | 3.4천 |
|---|
| 2026.07.30 | ₩33,199 | ₩33,199 | ₩33,146 | ₩33,181 | -0.06% | 12.1만 |
|---|
| 2026.07.29 | ₩33,333 | ₩33,333 | ₩33,214 | ₩33,214 | -0.36% | 2.1만 |
|---|
| 2026.07.28 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,199 | ₩33,213 | ₩33,197 | ₩33,197 | -0.01% | 400 |
|---|
| 2026.07.24 | ₩33,146 | ₩33,173 | ₩33,133 | ₩33,153 | +0.02% | 2.2천 |
|---|
| 2026.07.23 | ₩33,093 | ₩33,106 | ₩33,093 | ₩33,106 | +0.04% | 4.2천 |
|---|
| 2026.07.22 | ₩33,173 | ₩33,226 | ₩33,173 | ₩33,193 | +0.06% | 2.2천 |
|---|
| 2026.07.21 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,279 | ₩33,279 | ₩33,239 | ₩33,259 | -0.06% | 6.3천 |
|---|
| 2026.07.17 | ₩33,453 | ₩33,453 | ₩33,360 | ₩33,366 | -0.26% | 2.3천 |
|---|
| 2026.07.16 | ₩33,233 | ₩33,353 | ₩33,233 | ₩33,353 | +0.36% | 3.7천 |
|---|
| 2026.07.15 | ₩33,279 | ₩33,279 | ₩33,239 | ₩33,259 | -0.06% | 3.8천 |
|---|
| 2026.07.14 | ₩33,171 | ₩33,213 | ₩33,171 | ₩33,213 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩33,266 | ₩33,279 | ₩33,239 | ₩33,239 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,279 | ₩33,331 | ₩33,279 | ₩33,315 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,420 | ₩33,520 | ₩33,333 | ₩33,413 | -0.02% | 1.1만 |
|---|
| 2026.07.06 | ₩33,400 | ₩33,460 | ₩33,400 | ₩33,460 | +0.18% | 300 |
|---|
| 2026.07.02 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,486 | ₩33,513 | ₩33,446 | ₩33,446 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,613 | ₩33,620 | ₩33,573 | ₩33,620 | +0.02% | 1.9천 |
|---|
| 2026.06.26 | ₩33,600 | ₩33,666 | ₩33,600 | ₩33,610 | +0.03% | 3.1천 |
|---|
| 2026.06.25 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,546 | ₩33,546 | ₩33,526 | ₩33,526 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,586 | ₩33,586 | ₩33,420 | ₩33,420 | -0.50% | 900 |
|---|
| 2026.06.17 | ₩33,586 | ₩33,586 | ₩33,373 | ₩33,386 | -0.60% | 1만 |
|---|
| 2026.06.16 | ₩33,573 | ₩33,586 | ₩33,566 | ₩33,566 | -0.02% | 3.3천 |
|---|
| 2026.06.15 | ₩33,613 | ₩33,613 | ₩33,542 | ₩33,542 | -0.21% | 5.3천 |
|---|
| 2026.06.12 | ₩33,533 | ₩33,560 | ₩33,533 | ₩33,540 | +0.02% | 3.1천 |
|---|
| 2026.06.11 | ₩33,386 | ₩33,513 | ₩33,386 | ₩33,513 | +0.38% | 500 |
|---|
| 2026.06.10 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,346 | ₩33,366 | ₩33,333 | ₩33,357 | +0.03% | 1.5천 |
|---|
| 2026.06.08 | ₩33,253 | ₩33,279 | ₩33,253 | ₩33,253 | 0.00% | 1.6천 |
|---|
| 2026.06.05 | ₩33,360 | ₩33,413 | ₩33,333 | ₩33,333 | -0.08% | 1.3천 |
|---|
| 2026.06.04 | ₩33,480 | ₩33,480 | ₩33,466 | ₩33,466 | -0.04% | 300 |
|---|
| 2026.06.03 | ₩33,400 | ₩33,400 | ₩33,393 | ₩33,393 | -0.02% | 2천 |
|---|
| 2026.06.02 | ₩33,426 | ₩33,493 | ₩33,426 | ₩33,486 | +0.18% | 1.7천 |
|---|
| 2026.06.01 | ₩33,360 | ₩33,380 | ₩33,360 | ₩33,380 | +0.06% | 200 |
|---|
| 2026.05.29 | ₩33,486 | ₩33,506 | ₩33,465 | ₩33,465 | -0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,533 | ₩33,546 | ₩33,505 | ₩33,505 | -0.08% | 2.2천 |
|---|
| 2026.05.26 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,239 | ₩33,386 | ₩33,239 | ₩33,376 | +0.41% | 8.4천 |
|---|
| 2026.05.20 | ₩33,293 | ₩33,299 | ₩33,293 | ₩33,299 | +0.02% | 500 |
|---|
| 2026.05.19 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,293 | ₩33,293 | ₩33,259 | ₩33,259 | -0.10% | 300 |
|---|
| 2026.05.14 | ₩33,453 | ₩33,453 | ₩33,432 | ₩33,432 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,306 | ₩33,339 | ₩33,306 | ₩33,339 | +0.10% | 100 |
|---|
| 2026.05.11 | ₩33,346 | ₩33,346 | ₩33,339 | ₩33,339 | -0.02% | 1.6천 |
|---|
| 2026.05.08 | ₩33,360 | ₩33,386 | ₩33,279 | ₩33,326 | -0.10% | 6.2천 |
|---|
| 2026.05.07 | ₩33,373 | ₩33,373 | ₩33,273 | ₩33,273 | -0.30% | 600 |
|---|
| 2026.05.06 | ₩33,413 | ₩33,466 | ₩33,386 | ₩33,405 | -0.02% | 3.6천 |
|---|
| 2026.05.05 | ₩33,306 | ₩33,319 | ₩33,306 | ₩33,313 | +0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,413 | ₩33,440 | ₩33,366 | ₩33,366 | -0.14% | 900 |
|---|
| 2026.04.30 | ₩33,199 | ₩33,373 | ₩33,199 | ₩33,338 | +0.42% | 3.8천 |
|---|
| 2026.04.29 | ₩33,333 | ₩33,333 | ₩33,313 | ₩33,313 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩33,400 | ₩33,440 | ₩33,400 | ₩33,420 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,566 | ₩33,613 | ₩33,533 | ₩33,566 | 0.00% | 5.6천 |
|---|
| 2026.04.23 | ₩33,520 | ₩33,573 | ₩33,520 | ₩33,542 | +0.07% | 5.2천 |
|---|
| 2026.04.22 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,640 | ₩33,640 | ₩33,613 | ₩33,613 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩33,533 | ₩33,666 | ₩33,533 | ₩33,633 | +0.30% | 1.2천 |
|---|
| 2026.04.16 | ₩33,546 | ₩33,546 | ₩33,426 | ₩33,426 | -0.36% | 3.9천 |
|---|
| 2026.04.15 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩33,573 | ₩33,573 | ₩33,553 | ₩33,553 | -0.06% | 4.4천 |
|---|
| 2026.04.13 | ₩33,453 | ₩33,533 | ₩33,453 | ₩33,529 | +0.23% | 2.9천 |
|---|
| 2026.04.10 | ₩33,493 | ₩33,500 | ₩33,493 | ₩33,500 | +0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩33,506 | ₩33,586 | ₩33,506 | ₩33,566 | +0.18% | 3.5천 |
|---|
| 2026.04.08 | ₩33,506 | ₩33,506 | ₩33,480 | ₩33,497 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩33,346 | ₩33,380 | ₩33,346 | ₩33,380 | +0.10% | 1.2천 |
|---|
| 2026.04.06 | ₩33,386 | ₩33,386 | ₩33,319 | ₩33,339 | -0.14% | 4.6천 |
|---|
| 2026.04.02 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩33,253 | ₩33,293 | ₩33,246 | ₩33,246 | -0.02% | 900 |
|---|
| 2026.03.31 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,119 | ₩33,153 | ₩33,119 | ₩33,153 | +0.10% | 300 |
|---|
| 2026.03.26 | ₩33,313 | ₩33,313 | ₩33,246 | ₩33,246 | -0.20% | 1.1천 |
|---|
| 2026.03.25 | ₩33,373 | ₩33,373 | ₩33,346 | ₩33,346 | -0.08% | 1.3천 |
|---|
| 2026.03.24 | ₩33,326 | ₩33,326 | ₩33,259 | ₩33,259 | -0.20% | 100 |
|---|
| 2026.03.23 | ₩33,279 | ₩33,297 | ₩33,279 | ₩33,297 | +0.05% | 400 |
|---|
| 2026.03.20 | ₩33,279 | ₩33,279 | ₩33,127 | ₩33,127 | -0.46% | 6.2천 |
|---|
| 2026.03.19 | ₩33,346 | ₩33,426 | ₩33,346 | ₩33,420 | +0.22% | 600 |
|---|
| 2026.03.18 | ₩33,480 | ₩33,480 | ₩33,385 | ₩33,385 | -0.28% | 200 |
|---|
| 2026.03.17 | ₩33,586 | ₩33,586 | ₩33,569 | ₩33,569 | -0.05% | 3천 |
|---|
| 2026.03.16 | ₩33,466 | ₩33,466 | ₩33,413 | ₩33,465 | -0.00% | 4.6천 |
|---|
| 2026.03.13 | ₩33,333 | ₩33,333 | ₩33,313 | ₩33,313 | -0.06% | 1.1천 |
|---|
| 2026.03.12 | ₩33,400 | ₩33,400 | ₩33,384 | ₩33,384 | -0.05% | 3천 |
|---|
| 2026.03.11 | ₩33,546 | ₩33,546 | ₩33,526 | ₩33,526 | -0.06% | 800 |
|---|
| 2026.03.10 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,813 | ₩33,852 | ₩33,746 | ₩33,852 | +0.11% | 5천 |
|---|
| 2026.03.06 | ₩33,840 | ₩33,840 | ₩33,792 | ₩33,792 | -0.14% | 2.2천 |
|---|
| 2026.03.05 | ₩33,920 | ₩33,920 | ₩33,900 | ₩33,900 | -0.06% | 200 |
|---|
| 2026.03.04 | ₩34,080 | ₩34,104 | ₩34,080 | ₩34,104 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩34,013 | ₩34,080 | ₩34,000 | ₩34,080 | +0.20% | 9.1천 |
|---|
| 2026.03.02 | ₩34,027 | ₩34,107 | ₩34,027 | ₩34,107 | +0.24% | 8.4천 |
|---|
| 2026.02.27 | ₩34,187 | ₩34,193 | ₩34,187 | ₩34,193 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩34,214 | ₩34,227 | ₩34,214 | ₩34,227 | +0.04% | 5.5천 |
|---|
| 2026.02.25 | ₩34,187 | ₩34,227 | ₩34,187 | ₩34,193 | +0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩34,187 | ₩34,200 | ₩34,187 | ₩34,193 | +0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩34,240 | ₩34,240 | ₩34,207 | ₩34,207 | -0.10% | 1.3만 |
|---|
| 2026.02.20 | ₩34,147 | ₩34,187 | ₩34,147 | ₩34,187 | +0.12% | 2.6천 |
|---|
| 2026.02.19 | ₩34,133 | ₩34,133 | ₩34,127 | ₩34,127 | -0.02% | 1.3천 |
|---|
| 2026.02.18 | ₩34,140 | ₩34,140 | ₩34,107 | ₩34,107 | -0.10% | 100 |
|---|
| 2026.02.17 | ₩34,187 | ₩34,187 | ₩34,172 | ₩34,172 | -0.04% | 3.5천 |
|---|
| 2026.02.13 | ₩34,173 | ₩34,267 | ₩34,173 | ₩34,207 | +0.10% | 3.2천 |
|---|
| 2026.02.12 | ₩34,133 | ₩34,147 | ₩34,120 | ₩34,120 | -0.04% | 800 |
|---|
| 2026.02.11 | ₩34,060 | ₩34,060 | ₩34,060 | ₩34,060 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,093 | ₩34,093 | ₩34,053 | ₩34,053 | -0.12% | 6.9천 |
|---|
| 2026.02.09 | ₩33,960 | ₩34,000 | ₩33,960 | ₩33,967 | +0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩33,960 | ₩33,960 | ₩33,935 | ₩33,960 | 0.00% | 2.1천 |
|---|
| 2026.02.05 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,746 | ₩33,787 | ₩33,746 | ₩33,787 | +0.12% | 2.7천 |
|---|
| 2026.02.03 | ₩33,746 | ₩33,787 | ₩33,746 | ₩33,787 | +0.12% | 1.6천 |
|---|
| 2026.02.02 | ₩33,720 | ₩33,720 | ₩33,716 | ₩33,716 | -0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩33,653 | ₩33,706 | ₩33,653 | ₩33,704 | +0.15% | 2.2만 |
|---|
| 2026.01.29 | ₩33,733 | ₩33,750 | ₩33,733 | ₩33,750 | +0.05% | 500 |
|---|
| 2026.01.28 | ₩33,653 | ₩33,666 | ₩33,640 | ₩33,666 | +0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩33,706 | ₩33,706 | ₩33,689 | ₩33,689 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,480 | ₩33,566 | ₩33,466 | ₩33,566 | +0.26% | 1.6천 |
|---|
| 2026.01.20 | ₩33,373 | ₩33,400 | ₩33,373 | ₩33,393 | +0.06% | 3.7천 |
|---|
| 2026.01.16 | ₩33,573 | ₩33,573 | ₩33,566 | ₩33,566 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩33,613 | ₩33,613 | ₩33,600 | ₩33,606 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩33,493 | ₩33,573 | ₩33,493 | ₩33,573 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩33,440 | ₩33,453 | ₩33,440 | ₩33,453 | +0.04% | 2.1천 |
|---|
| 2026.01.12 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,413 | ₩33,425 | ₩33,413 | ₩33,420 | +0.02% | 2.8천 |
|---|
| 2026.01.06 | ₩33,333 | ₩33,400 | ₩33,333 | ₩33,400 | +0.20% | 6.7천 |
|---|
| 2026.01.05 | ₩33,360 | ₩33,386 | ₩33,360 | ₩33,386 | +0.08% | 7.4천 |
|---|
| 2026.01.02 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,373 | ₩33,373 | ₩33,319 | ₩33,319 | -0.16% | 500 |
|---|
| 2025.12.30 | ₩33,520 | ₩33,526 | ₩33,520 | ₩33,526 | +0.02% | 1천 |
|---|
| 2025.12.29 | ₩33,546 | ₩33,560 | ₩33,546 | ₩33,550 | +0.01% | 4.9천 |
|---|
| 2025.12.26 | ₩33,533 | ₩33,533 | ₩33,526 | ₩33,526 | -0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩33,453 | ₩33,506 | ₩33,453 | ₩33,506 | +0.16% | 1.2만 |
|---|
| 2025.12.23 | ₩33,400 | ₩33,426 | ₩33,400 | ₩33,406 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,373 | ₩33,413 | ₩33,373 | ₩33,405 | +0.10% | 4천 |
|---|
| 2025.12.19 | ₩33,386 | ₩33,413 | ₩33,386 | ₩33,400 | +0.04% | 6천 |
|---|
| 2025.12.18 | ₩33,426 | ₩33,473 | ₩33,400 | ₩33,424 | -0.01% | 7.5천 |
|---|
| 2025.12.17 | ₩33,360 | ₩33,360 | ₩33,333 | ₩33,360 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩33,306 | ₩33,360 | ₩33,306 | ₩33,346 | +0.12% | 800 |
|---|
| 2025.12.15 | ₩33,426 | ₩33,433 | ₩33,346 | ₩33,366 | -0.18% | 1.2천 |
|---|
| 2025.12.12 | ₩33,333 | ₩33,373 | ₩33,309 | ₩33,360 | +0.08% | 6천 |
|---|
| 2025.12.11 | ₩33,453 | ₩33,453 | ₩33,386 | ₩33,386 | -0.20% | 1.6천 |
|---|
| 2025.12.10 | ₩33,333 | ₩33,420 | ₩33,333 | ₩33,420 | +0.26% | 800 |
|---|
| 2025.12.09 | ₩33,400 | ₩33,400 | ₩33,357 | ₩33,357 | -0.13% | 5.4천 |
|---|
| 2025.12.08 | ₩33,373 | ₩33,400 | ₩33,373 | ₩33,393 | +0.06% | 4.5천 |
|---|
| 2025.12.05 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩33,453 | ₩33,453 | ₩33,448 | ₩33,448 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩33,480 | ₩33,493 | ₩33,472 | ₩33,472 | -0.02% | 9.8만 |
|---|
| 2025.12.02 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,440 | ₩33,440 | ₩33,416 | ₩33,416 | -0.07% | 2.4만 |
|---|
| 2025.11.28 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,560 | ₩33,572 | ₩33,506 | ₩33,572 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,440 | ₩33,473 | ₩33,413 | ₩33,473 | +0.10% | 1천 |
|---|
| 2025.11.21 | ₩33,360 | ₩33,413 | ₩33,360 | ₩33,393 | +0.10% | 2.5만 |
|---|
| 2025.11.20 | ₩33,333 | ₩33,333 | ₩33,266 | ₩33,294 | -0.12% | 5.2천 |
|---|
| 2025.11.19 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,305 | ₩33,305 | ₩33,305 | ₩33,305 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,326 | ₩33,346 | ₩33,273 | ₩33,273 | -0.16% | 1.7천 |
|---|
| 2025.11.14 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 1.4천 |
|---|
| 2025.11.13 | ₩33,400 | ₩33,400 | ₩33,331 | ₩33,331 | -0.20% | 2.7천 |
|---|
| 2025.11.12 | ₩33,453 | ₩33,453 | ₩33,440 | ₩33,453 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,293 | ₩33,306 | ₩33,253 | ₩33,293 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩33,186 | ₩33,253 | ₩33,186 | ₩33,250 | +0.19% | 3.2천 |
|---|
| 2025.11.06 | ₩33,186 | ₩33,213 | ₩33,186 | ₩33,198 | +0.04% | 1.3천 |
|---|
| 2025.11.05 | ₩33,146 | ₩33,146 | ₩33,126 | ₩33,126 | -0.06% | 300 |
|---|
| 2025.11.04 | ₩33,186 | ₩33,186 | ₩33,093 | ₩33,154 | -0.10% | 500 |
|---|
| 2025.11.03 | ₩33,146 | ₩33,166 | ₩33,146 | ₩33,166 | +0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩33,293 | ₩33,293 | ₩33,226 | ₩33,254 | -0.12% | 4.4천 |
|---|
| 2025.10.30 | ₩33,413 | ₩33,413 | ₩33,386 | ₩33,393 | -0.06% | 2.9만 |
|---|
| 2025.10.29 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩33,666 | ₩33,673 | ₩33,666 | ₩33,673 | +0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩33,600 | ₩33,907 | ₩33,600 | ₩33,880 | +0.83% | 5.4천 |
|---|
| 2025.10.24 | ₩33,560 | ₩33,606 | ₩33,560 | ₩33,606 | +0.14% | 3천 |
|---|
| 2025.10.23 | ₩33,546 | ₩33,560 | ₩33,520 | ₩33,520 | -0.08% | 5.2천 |
|---|
| 2025.10.22 | ₩33,560 | ₩33,613 | ₩33,560 | ₩33,613 | +0.16% | 1.1천 |
|---|
| 2025.10.21 | ₩33,613 | ₩33,617 | ₩33,613 | ₩33,617 | +0.01% | 100 |
|---|
| 2025.10.20 | ₩33,573 | ₩33,593 | ₩33,533 | ₩33,593 | +0.06% | 1.7천 |
|---|
| 2025.10.17 | ₩33,466 | ₩33,513 | ₩33,413 | ₩33,513 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩33,440 | ₩33,486 | ₩33,426 | ₩33,486 | +0.14% | 1.5천 |
|---|
| 2025.10.15 | ₩33,478 | ₩33,533 | ₩33,446 | ₩33,446 | -0.10% | 7.9천 |
|---|
| 2025.10.14 | ₩33,466 | ₩33,466 | ₩33,306 | ₩33,428 | -0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,306 | ₩33,360 | ₩33,306 | ₩33,360 | +0.16% | 3.5천 |
|---|
| 2025.10.10 | ₩33,341 | ₩33,341 | ₩33,293 | ₩33,307 | -0.10% | 4.1천 |
|---|