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 | ₩32,176 | ₩32,230 | ₩31,976 | ₩32,230 | +0.17% | 1.8만 |
| 2026.10.08 | ₩32,096 | ₩32,244 | ₩32,096 | ₩32,244 | +0.46% | 3.1천 |
| 2026.10.07 | ₩32,016 | ₩32,110 | ₩32,016 | ₩32,110 | +0.29% | 5.6천 |
| 2026.10.06 | ₩32,043 | ₩32,123 | ₩32,016 | ₩32,103 | +0.19% | 3.4천 |
| 2026.10.05 | ₩31,989 | ₩31,989 | ₩31,989 | ₩31,989 | 0.00% | 100 |
| 2026.10.02 | ₩31,936 | ₩31,989 | ₩31,936 | ₩31,989 | +0.17% | 500 |
| 2026.10.01 | ₩31,976 | ₩32,016 | ₩31,976 | ₩32,016 | +0.13% | 2.6만 |
| 2026.09.30 | ₩32,029 | ₩32,056 | ₩31,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,949 |
| -0.25% |
| 6.7천 |
| 2026.09.29 | ₩32,110 | ₩32,136 | ₩32,083 | ₩32,136 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,230 | ₩32,230 | ₩32,136 | ₩32,199 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩32,370 | ₩32,403 | ₩32,270 | ₩32,383 | +0.04% | 7.3천 |
|---|
| 2026.09.24 | ₩32,510 | ₩32,510 | ₩32,343 | ₩32,343 | -0.51% | 3.6천 |
|---|
| 2026.09.23 | ₩32,710 | ₩32,710 | ₩32,483 | ₩32,490 | -0.67% | 8.2천 |
|---|
| 2026.09.22 | ₩32,737 | ₩32,763 | ₩32,657 | ₩32,763 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩32,790 | ₩32,803 | ₩32,763 | ₩32,770 | -0.06% | 8.5천 |
|---|
| 2026.09.18 | ₩32,737 | ₩32,809 | ₩32,730 | ₩32,785 | +0.15% | 2.9만 |
|---|
| 2026.09.17 | ₩32,830 | ₩32,857 | ₩32,763 | ₩32,832 | +0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩32,844 | ₩32,884 | ₩32,697 | ₩32,703 | -0.43% | 1.8만 |
|---|
| 2026.09.15 | ₩32,750 | ₩32,790 | ₩32,750 | ₩32,789 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩32,817 | ₩32,857 | ₩32,817 | ₩32,817 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩32,803 | ₩32,803 | ₩32,790 | ₩32,790 | -0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩32,763 | ₩32,763 | ₩32,683 | ₩32,745 | -0.06% | 3.5천 |
|---|
| 2026.09.09 | ₩32,897 | ₩32,950 | ₩32,844 | ₩32,950 | +0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,030 | ₩33,030 | ₩33,017 | ₩33,017 | -0.04% | 7.4천 |
|---|
| 2026.09.04 | ₩33,124 | ₩33,124 | ₩33,068 | ₩33,068 | -0.17% | 4.9천 |
|---|
| 2026.09.03 | ₩33,150 | ₩33,150 | ₩33,130 | ₩33,130 | -0.06% | 2천 |
|---|
| 2026.09.02 | ₩33,044 | ₩33,084 | ₩33,044 | ₩33,057 | +0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩33,110 | ₩33,110 | ₩33,037 | ₩33,037 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩33,110 | ₩33,137 | ₩33,110 | ₩33,125 | +0.04% | 1.6만 |
|---|
| 2026.08.28 | ₩33,351 | ₩33,351 | ₩33,271 | ₩33,271 | -0.24% | 500 |
|---|
| 2026.08.27 | ₩33,331 | ₩33,357 | ₩33,331 | ₩33,357 | +0.08% | 1.9천 |
|---|
| 2026.08.26 | ₩33,391 | ₩33,397 | ₩33,377 | ₩33,397 | +0.02% | 3.2천 |
|---|
| 2026.08.25 | ₩33,311 | ₩33,404 | ₩33,311 | ₩33,404 | +0.28% | 1.6천 |
|---|
| 2026.08.24 | ₩33,271 | ₩33,284 | ₩33,257 | ₩33,277 | +0.02% | 500 |
|---|
| 2026.08.21 | ₩33,231 | ₩33,231 | ₩33,224 | ₩33,224 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,244 | ₩33,284 | ₩33,239 | ₩33,239 | -0.02% | 2.2천 |
|---|
| 2026.08.19 | ₩33,351 | ₩33,364 | ₩33,327 | ₩33,327 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩33,150 | ₩33,204 | ₩33,150 | ₩33,197 | +0.14% | 1.6천 |
|---|
| 2026.08.17 | ₩33,204 | ₩33,204 | ₩33,125 | ₩33,125 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩33,271 | ₩33,271 | ₩33,217 | ₩33,220 | -0.15% | 1.2천 |
|---|
| 2026.08.13 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,217 | ₩33,217 | ₩33,191 | ₩33,191 | -0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩33,177 | ₩33,177 | ₩33,150 | ₩33,157 | -0.06% | 1.1만 |
|---|
| 2026.08.10 | ₩33,217 | ₩33,217 | ₩33,152 | ₩33,152 | -0.20% | 2.8천 |
|---|
| 2026.08.07 | ₩33,257 | ₩33,257 | ₩33,231 | ₩33,231 | -0.08% | 1.2천 |
|---|
| 2026.08.06 | ₩33,204 | ₩33,211 | ₩33,177 | ₩33,177 | -0.08% | 3.7천 |
|---|
| 2026.08.05 | ₩33,291 | ₩33,297 | ₩33,277 | ₩33,277 | -0.04% | 2.9천 |
|---|
| 2026.08.04 | ₩33,177 | ₩33,307 | ₩33,177 | ₩33,307 | +0.39% | 1.6천 |
|---|
| 2026.08.03 | ₩33,124 | ₩33,164 | ₩33,044 | ₩33,130 | +0.02% | 4.1천 |
|---|
| 2026.07.31 | ₩33,070 | ₩33,084 | ₩33,017 | ₩33,084 | +0.04% | 3.4천 |
|---|
| 2026.07.30 | ₩33,204 | ₩33,204 | ₩33,150 | ₩33,185 | -0.06% | 12.1만 |
|---|
| 2026.07.29 | ₩33,337 | ₩33,337 | ₩33,219 | ₩33,219 | -0.36% | 2.1만 |
|---|
| 2026.07.28 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,204 | ₩33,217 | ₩33,201 | ₩33,201 | -0.01% | 400 |
|---|
| 2026.07.24 | ₩33,150 | ₩33,177 | ₩33,137 | ₩33,157 | +0.02% | 2.2천 |
|---|
| 2026.07.23 | ₩33,097 | ₩33,110 | ₩33,097 | ₩33,110 | +0.04% | 4.2천 |
|---|
| 2026.07.22 | ₩33,177 | ₩33,231 | ₩33,177 | ₩33,197 | +0.06% | 2.2천 |
|---|
| 2026.07.21 | ₩33,184 | ₩33,184 | ₩33,184 | ₩33,184 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,284 | ₩33,284 | ₩33,244 | ₩33,264 | -0.06% | 6.3천 |
|---|
| 2026.07.17 | ₩33,457 | ₩33,457 | ₩33,364 | ₩33,371 | -0.26% | 2.3천 |
|---|
| 2026.07.16 | ₩33,237 | ₩33,357 | ₩33,237 | ₩33,357 | +0.36% | 3.7천 |
|---|
| 2026.07.15 | ₩33,284 | ₩33,284 | ₩33,244 | ₩33,264 | -0.06% | 3.8천 |
|---|
| 2026.07.14 | ₩33,176 | ₩33,217 | ₩33,176 | ₩33,217 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩33,271 | ₩33,284 | ₩33,244 | ₩33,244 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,284 | ₩33,336 | ₩33,284 | ₩33,320 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,424 | ₩33,524 | ₩33,337 | ₩33,417 | -0.02% | 1.1만 |
|---|
| 2026.07.06 | ₩33,404 | ₩33,464 | ₩33,404 | ₩33,464 | +0.18% | 300 |
|---|
| 2026.07.02 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,491 | ₩33,517 | ₩33,451 | ₩33,451 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,618 | ₩33,624 | ₩33,578 | ₩33,624 | +0.02% | 1.9천 |
|---|
| 2026.06.26 | ₩33,604 | ₩33,671 | ₩33,604 | ₩33,615 | +0.03% | 3.1천 |
|---|
| 2026.06.25 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,551 | ₩33,551 | ₩33,531 | ₩33,531 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,591 | ₩33,591 | ₩33,424 | ₩33,424 | -0.50% | 900 |
|---|
| 2026.06.17 | ₩33,591 | ₩33,591 | ₩33,377 | ₩33,391 | -0.60% | 1만 |
|---|
| 2026.06.16 | ₩33,578 | ₩33,591 | ₩33,571 | ₩33,571 | -0.02% | 3.3천 |
|---|
| 2026.06.15 | ₩33,618 | ₩33,618 | ₩33,547 | ₩33,547 | -0.21% | 5.3천 |
|---|
| 2026.06.12 | ₩33,537 | ₩33,564 | ₩33,537 | ₩33,544 | +0.02% | 3.1천 |
|---|
| 2026.06.11 | ₩33,391 | ₩33,517 | ₩33,391 | ₩33,517 | +0.38% | 500 |
|---|
| 2026.06.10 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,351 | ₩33,371 | ₩33,337 | ₩33,361 | +0.03% | 1.5천 |
|---|
| 2026.06.08 | ₩33,257 | ₩33,284 | ₩33,257 | ₩33,257 | 0.00% | 1.6천 |
|---|
| 2026.06.05 | ₩33,364 | ₩33,417 | ₩33,337 | ₩33,337 | -0.08% | 1.3천 |
|---|
| 2026.06.04 | ₩33,484 | ₩33,484 | ₩33,471 | ₩33,471 | -0.04% | 300 |
|---|
| 2026.06.03 | ₩33,404 | ₩33,404 | ₩33,397 | ₩33,397 | -0.02% | 2천 |
|---|
| 2026.06.02 | ₩33,431 | ₩33,497 | ₩33,431 | ₩33,491 | +0.18% | 1.7천 |
|---|
| 2026.06.01 | ₩33,364 | ₩33,384 | ₩33,364 | ₩33,384 | +0.06% | 200 |
|---|
| 2026.05.29 | ₩33,491 | ₩33,511 | ₩33,469 | ₩33,469 | -0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,537 | ₩33,551 | ₩33,509 | ₩33,509 | -0.08% | 2.2천 |
|---|
| 2026.05.26 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,244 | ₩33,391 | ₩33,244 | ₩33,380 | +0.41% | 8.4천 |
|---|
| 2026.05.20 | ₩33,297 | ₩33,304 | ₩33,297 | ₩33,304 | +0.02% | 500 |
|---|
| 2026.05.19 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,297 | ₩33,297 | ₩33,264 | ₩33,264 | -0.10% | 300 |
|---|
| 2026.05.14 | ₩33,457 | ₩33,457 | ₩33,436 | ₩33,436 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,311 | ₩33,344 | ₩33,311 | ₩33,344 | +0.10% | 100 |
|---|
| 2026.05.11 | ₩33,351 | ₩33,351 | ₩33,344 | ₩33,344 | -0.02% | 1.6천 |
|---|
| 2026.05.08 | ₩33,364 | ₩33,391 | ₩33,284 | ₩33,331 | -0.10% | 6.2천 |
|---|
| 2026.05.07 | ₩33,377 | ₩33,377 | ₩33,277 | ₩33,277 | -0.30% | 600 |
|---|
| 2026.05.06 | ₩33,417 | ₩33,471 | ₩33,391 | ₩33,409 | -0.02% | 3.6천 |
|---|
| 2026.05.05 | ₩33,311 | ₩33,324 | ₩33,311 | ₩33,317 | +0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,417 | ₩33,444 | ₩33,371 | ₩33,371 | -0.14% | 900 |
|---|
| 2026.04.30 | ₩33,204 | ₩33,377 | ₩33,204 | ₩33,343 | +0.42% | 3.8천 |
|---|
| 2026.04.29 | ₩33,337 | ₩33,337 | ₩33,317 | ₩33,317 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩33,404 | ₩33,444 | ₩33,404 | ₩33,424 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,571 | ₩33,618 | ₩33,537 | ₩33,571 | 0.00% | 5.6천 |
|---|
| 2026.04.23 | ₩33,524 | ₩33,578 | ₩33,524 | ₩33,547 | +0.07% | 5.2천 |
|---|
| 2026.04.22 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,644 | ₩33,644 | ₩33,618 | ₩33,618 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩33,537 | ₩33,671 | ₩33,537 | ₩33,638 | +0.30% | 1.2천 |
|---|
| 2026.04.16 | ₩33,551 | ₩33,551 | ₩33,431 | ₩33,431 | -0.36% | 3.9천 |
|---|
| 2026.04.15 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩33,578 | ₩33,578 | ₩33,558 | ₩33,558 | -0.06% | 4.4천 |
|---|
| 2026.04.13 | ₩33,457 | ₩33,537 | ₩33,457 | ₩33,533 | +0.23% | 2.9천 |
|---|
| 2026.04.10 | ₩33,497 | ₩33,504 | ₩33,497 | ₩33,504 | +0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩33,511 | ₩33,591 | ₩33,511 | ₩33,571 | +0.18% | 3.5천 |
|---|
| 2026.04.08 | ₩33,511 | ₩33,511 | ₩33,484 | ₩33,501 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩33,351 | ₩33,384 | ₩33,351 | ₩33,384 | +0.10% | 1.2천 |
|---|
| 2026.04.06 | ₩33,391 | ₩33,391 | ₩33,324 | ₩33,344 | -0.14% | 4.6천 |
|---|
| 2026.04.02 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩33,257 | ₩33,297 | ₩33,251 | ₩33,251 | -0.02% | 900 |
|---|
| 2026.03.31 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,124 | ₩33,157 | ₩33,124 | ₩33,157 | +0.10% | 300 |
|---|
| 2026.03.26 | ₩33,317 | ₩33,317 | ₩33,251 | ₩33,251 | -0.20% | 1.1천 |
|---|
| 2026.03.25 | ₩33,377 | ₩33,377 | ₩33,351 | ₩33,351 | -0.08% | 1.3천 |
|---|
| 2026.03.24 | ₩33,331 | ₩33,331 | ₩33,264 | ₩33,264 | -0.20% | 100 |
|---|
| 2026.03.23 | ₩33,284 | ₩33,301 | ₩33,284 | ₩33,301 | +0.05% | 400 |
|---|
| 2026.03.20 | ₩33,284 | ₩33,284 | ₩33,132 | ₩33,132 | -0.46% | 6.2천 |
|---|
| 2026.03.19 | ₩33,351 | ₩33,431 | ₩33,351 | ₩33,424 | +0.22% | 600 |
|---|
| 2026.03.18 | ₩33,484 | ₩33,484 | ₩33,389 | ₩33,389 | -0.28% | 200 |
|---|
| 2026.03.17 | ₩33,591 | ₩33,591 | ₩33,574 | ₩33,574 | -0.05% | 3천 |
|---|
| 2026.03.16 | ₩33,471 | ₩33,471 | ₩33,417 | ₩33,469 | -0.00% | 4.6천 |
|---|
| 2026.03.13 | ₩33,337 | ₩33,337 | ₩33,317 | ₩33,317 | -0.06% | 1.1천 |
|---|
| 2026.03.12 | ₩33,404 | ₩33,404 | ₩33,388 | ₩33,388 | -0.05% | 3천 |
|---|
| 2026.03.11 | ₩33,551 | ₩33,551 | ₩33,531 | ₩33,531 | -0.06% | 800 |
|---|
| 2026.03.10 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,818 | ₩33,856 | ₩33,751 | ₩33,856 | +0.11% | 5천 |
|---|
| 2026.03.06 | ₩33,844 | ₩33,844 | ₩33,796 | ₩33,796 | -0.14% | 2.2천 |
|---|
| 2026.03.05 | ₩33,925 | ₩33,925 | ₩33,904 | ₩33,904 | -0.06% | 200 |
|---|
| 2026.03.04 | ₩34,085 | ₩34,109 | ₩34,085 | ₩34,109 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩34,018 | ₩34,085 | ₩34,005 | ₩34,085 | +0.20% | 9.1천 |
|---|
| 2026.03.02 | ₩34,031 | ₩34,111 | ₩34,031 | ₩34,111 | +0.24% | 8.4천 |
|---|
| 2026.02.27 | ₩34,191 | ₩34,198 | ₩34,191 | ₩34,198 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩34,218 | ₩34,231 | ₩34,218 | ₩34,231 | +0.04% | 5.5천 |
|---|
| 2026.02.25 | ₩34,191 | ₩34,231 | ₩34,191 | ₩34,198 | +0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩34,191 | ₩34,205 | ₩34,191 | ₩34,198 | +0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩34,245 | ₩34,245 | ₩34,211 | ₩34,211 | -0.10% | 1.3만 |
|---|
| 2026.02.20 | ₩34,151 | ₩34,191 | ₩34,151 | ₩34,191 | +0.12% | 2.6천 |
|---|
| 2026.02.19 | ₩34,138 | ₩34,138 | ₩34,131 | ₩34,131 | -0.02% | 1.3천 |
|---|
| 2026.02.18 | ₩34,145 | ₩34,145 | ₩34,111 | ₩34,111 | -0.10% | 100 |
|---|
| 2026.02.17 | ₩34,191 | ₩34,191 | ₩34,177 | ₩34,177 | -0.04% | 3.5천 |
|---|
| 2026.02.13 | ₩34,178 | ₩34,272 | ₩34,178 | ₩34,211 | +0.10% | 3.2천 |
|---|
| 2026.02.12 | ₩34,138 | ₩34,151 | ₩34,125 | ₩34,125 | -0.04% | 800 |
|---|
| 2026.02.11 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,098 | ₩34,098 | ₩34,058 | ₩34,058 | -0.12% | 6.9천 |
|---|
| 2026.02.09 | ₩33,965 | ₩34,005 | ₩33,965 | ₩33,971 | +0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩33,965 | ₩33,965 | ₩33,939 | ₩33,965 | 0.00% | 2.1천 |
|---|
| 2026.02.05 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,751 | ₩33,791 | ₩33,751 | ₩33,791 | +0.12% | 2.7천 |
|---|
| 2026.02.03 | ₩33,751 | ₩33,791 | ₩33,751 | ₩33,791 | +0.12% | 1.6천 |
|---|
| 2026.02.02 | ₩33,724 | ₩33,724 | ₩33,720 | ₩33,720 | -0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩33,658 | ₩33,711 | ₩33,658 | ₩33,708 | +0.15% | 2.2만 |
|---|
| 2026.01.29 | ₩33,738 | ₩33,755 | ₩33,738 | ₩33,755 | +0.05% | 500 |
|---|
| 2026.01.28 | ₩33,658 | ₩33,671 | ₩33,644 | ₩33,671 | +0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩33,711 | ₩33,711 | ₩33,694 | ₩33,694 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,484 | ₩33,571 | ₩33,471 | ₩33,571 | +0.26% | 1.6천 |
|---|
| 2026.01.20 | ₩33,377 | ₩33,404 | ₩33,377 | ₩33,397 | +0.06% | 3.7천 |
|---|
| 2026.01.16 | ₩33,578 | ₩33,578 | ₩33,571 | ₩33,571 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩33,618 | ₩33,618 | ₩33,604 | ₩33,611 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩33,497 | ₩33,578 | ₩33,497 | ₩33,578 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩33,444 | ₩33,457 | ₩33,444 | ₩33,457 | +0.04% | 2.1천 |
|---|
| 2026.01.12 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,417 | ₩33,429 | ₩33,417 | ₩33,424 | +0.02% | 2.8천 |
|---|
| 2026.01.06 | ₩33,337 | ₩33,404 | ₩33,337 | ₩33,404 | +0.20% | 6.7천 |
|---|
| 2026.01.05 | ₩33,364 | ₩33,391 | ₩33,364 | ₩33,391 | +0.08% | 7.4천 |
|---|
| 2026.01.02 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,377 | ₩33,377 | ₩33,324 | ₩33,324 | -0.16% | 500 |
|---|
| 2025.12.30 | ₩33,524 | ₩33,531 | ₩33,524 | ₩33,531 | +0.02% | 1천 |
|---|
| 2025.12.29 | ₩33,551 | ₩33,564 | ₩33,551 | ₩33,555 | +0.01% | 4.9천 |
|---|
| 2025.12.26 | ₩33,537 | ₩33,537 | ₩33,531 | ₩33,531 | -0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩33,457 | ₩33,511 | ₩33,457 | ₩33,511 | +0.16% | 1.2만 |
|---|
| 2025.12.23 | ₩33,404 | ₩33,431 | ₩33,404 | ₩33,411 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,377 | ₩33,417 | ₩33,377 | ₩33,409 | +0.10% | 4천 |
|---|
| 2025.12.19 | ₩33,391 | ₩33,417 | ₩33,391 | ₩33,404 | +0.04% | 6천 |
|---|
| 2025.12.18 | ₩33,431 | ₩33,477 | ₩33,404 | ₩33,428 | -0.01% | 7.5천 |
|---|
| 2025.12.17 | ₩33,364 | ₩33,364 | ₩33,337 | ₩33,364 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩33,311 | ₩33,364 | ₩33,311 | ₩33,351 | +0.12% | 800 |
|---|
| 2025.12.15 | ₩33,431 | ₩33,437 | ₩33,351 | ₩33,371 | -0.18% | 1.2천 |
|---|
| 2025.12.12 | ₩33,337 | ₩33,377 | ₩33,313 | ₩33,364 | +0.08% | 6천 |
|---|
| 2025.12.11 | ₩33,457 | ₩33,457 | ₩33,391 | ₩33,391 | -0.20% | 1.6천 |
|---|
| 2025.12.10 | ₩33,337 | ₩33,424 | ₩33,337 | ₩33,424 | +0.26% | 800 |
|---|
| 2025.12.09 | ₩33,404 | ₩33,404 | ₩33,361 | ₩33,361 | -0.13% | 5.4천 |
|---|
| 2025.12.08 | ₩33,377 | ₩33,404 | ₩33,377 | ₩33,397 | +0.06% | 4.5천 |
|---|
| 2025.12.05 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩33,457 | ₩33,457 | ₩33,452 | ₩33,452 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩33,484 | ₩33,497 | ₩33,476 | ₩33,476 | -0.02% | 9.8만 |
|---|
| 2025.12.02 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,444 | ₩33,444 | ₩33,420 | ₩33,420 | -0.07% | 2.4만 |
|---|
| 2025.11.28 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,564 | ₩33,576 | ₩33,511 | ₩33,576 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,444 | ₩33,477 | ₩33,417 | ₩33,477 | +0.10% | 1천 |
|---|
| 2025.11.21 | ₩33,364 | ₩33,417 | ₩33,364 | ₩33,397 | +0.10% | 2.5만 |
|---|
| 2025.11.20 | ₩33,337 | ₩33,337 | ₩33,271 | ₩33,299 | -0.12% | 5.2천 |
|---|
| 2025.11.19 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,331 | ₩33,351 | ₩33,277 | ₩33,277 | -0.16% | 1.7천 |
|---|
| 2025.11.14 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 1.4천 |
|---|
| 2025.11.13 | ₩33,404 | ₩33,404 | ₩33,336 | ₩33,336 | -0.20% | 2.7천 |
|---|
| 2025.11.12 | ₩33,457 | ₩33,457 | ₩33,444 | ₩33,457 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,297 | ₩33,311 | ₩33,257 | ₩33,297 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩33,191 | ₩33,257 | ₩33,191 | ₩33,255 | +0.19% | 3.2천 |
|---|
| 2025.11.06 | ₩33,191 | ₩33,217 | ₩33,191 | ₩33,203 | +0.04% | 1.3천 |
|---|
| 2025.11.05 | ₩33,150 | ₩33,150 | ₩33,130 | ₩33,130 | -0.06% | 300 |
|---|
| 2025.11.04 | ₩33,191 | ₩33,191 | ₩33,097 | ₩33,158 | -0.10% | 500 |
|---|
| 2025.11.03 | ₩33,150 | ₩33,170 | ₩33,150 | ₩33,170 | +0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩33,297 | ₩33,297 | ₩33,231 | ₩33,259 | -0.12% | 4.4천 |
|---|
| 2025.10.30 | ₩33,417 | ₩33,417 | ₩33,391 | ₩33,397 | -0.06% | 2.9만 |
|---|
| 2025.10.29 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩33,671 | ₩33,678 | ₩33,671 | ₩33,678 | +0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩33,604 | ₩33,911 | ₩33,604 | ₩33,884 | +0.83% | 5.4천 |
|---|
| 2025.10.24 | ₩33,564 | ₩33,611 | ₩33,564 | ₩33,611 | +0.14% | 3천 |
|---|
| 2025.10.23 | ₩33,551 | ₩33,564 | ₩33,524 | ₩33,524 | -0.08% | 5.2천 |
|---|
| 2025.10.22 | ₩33,564 | ₩33,618 | ₩33,564 | ₩33,618 | +0.16% | 1.1천 |
|---|
| 2025.10.21 | ₩33,618 | ₩33,622 | ₩33,618 | ₩33,622 | +0.01% | 100 |
|---|
| 2025.10.20 | ₩33,578 | ₩33,598 | ₩33,537 | ₩33,598 | +0.06% | 1.7천 |
|---|
| 2025.10.17 | ₩33,471 | ₩33,517 | ₩33,417 | ₩33,517 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩33,444 | ₩33,491 | ₩33,431 | ₩33,491 | +0.14% | 1.5천 |
|---|
| 2025.10.15 | ₩33,483 | ₩33,537 | ₩33,451 | ₩33,451 | -0.10% | 7.9천 |
|---|
| 2025.10.14 | ₩33,471 | ₩33,471 | ₩33,311 | ₩33,432 | -0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,311 | ₩33,364 | ₩33,311 | ₩33,364 | +0.16% | 3.5천 |
|---|
| 2025.10.10 | ₩33,345 | ₩33,345 | ₩33,297 | ₩33,312 | -0.10% | 4.1천 |
|---|