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 | ₩32,196 | ₩32,249 | ₩31,996 | ₩32,249 | +0.17% | 1.8만 |
| 2026.10.08 | ₩32,116 | ₩32,264 | ₩32,116 | ₩32,264 | +0.46% | 3.1천 |
| 2026.10.07 | ₩32,036 | ₩32,129 | ₩32,036 | ₩32,129 | +0.29% | 5.6천 |
| 2026.10.06 | ₩32,062 | ₩32,143 | ₩32,036 | ₩32,123 | +0.19% | 3.4천 |
| 2026.10.05 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 100 |
| 2026.10.02 | ₩31,956 | ₩32,009 | ₩31,956 | ₩32,009 | +0.17% | 500 |
| 2026.10.01 | ₩31,996 | ₩32,036 | ₩31,996 | ₩32,036 | +0.13% | 2.6만 |
| 2026.09.30 | ₩32,049 | ₩32,076 | ₩31,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,969 |
| -0.25% |
| 6.7천 |
| 2026.09.29 | ₩32,129 | ₩32,156 | ₩32,103 | ₩32,156 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,249 | ₩32,249 | ₩32,156 | ₩32,219 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩32,390 | ₩32,423 | ₩32,289 | ₩32,403 | +0.04% | 7.3천 |
|---|
| 2026.09.24 | ₩32,530 | ₩32,530 | ₩32,363 | ₩32,363 | -0.51% | 3.6천 |
|---|
| 2026.09.23 | ₩32,730 | ₩32,730 | ₩32,503 | ₩32,510 | -0.67% | 8.2천 |
|---|
| 2026.09.22 | ₩32,757 | ₩32,784 | ₩32,677 | ₩32,784 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩32,810 | ₩32,824 | ₩32,784 | ₩32,790 | -0.06% | 8.5천 |
|---|
| 2026.09.18 | ₩32,757 | ₩32,829 | ₩32,750 | ₩32,805 | +0.15% | 2.9만 |
|---|
| 2026.09.17 | ₩32,850 | ₩32,877 | ₩32,784 | ₩32,852 | +0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩32,864 | ₩32,904 | ₩32,717 | ₩32,723 | -0.43% | 1.8만 |
|---|
| 2026.09.15 | ₩32,770 | ₩32,810 | ₩32,770 | ₩32,809 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩32,837 | ₩32,877 | ₩32,837 | ₩32,837 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩32,824 | ₩32,824 | ₩32,810 | ₩32,810 | -0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩32,784 | ₩32,784 | ₩32,703 | ₩32,765 | -0.06% | 3.5천 |
|---|
| 2026.09.09 | ₩32,917 | ₩32,971 | ₩32,864 | ₩32,971 | +0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,051 | ₩33,051 | ₩33,037 | ₩33,037 | -0.04% | 7.4천 |
|---|
| 2026.09.04 | ₩33,144 | ₩33,144 | ₩33,088 | ₩33,088 | -0.17% | 4.9천 |
|---|
| 2026.09.03 | ₩33,171 | ₩33,171 | ₩33,151 | ₩33,151 | -0.06% | 2천 |
|---|
| 2026.09.02 | ₩33,064 | ₩33,104 | ₩33,064 | ₩33,077 | +0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩33,131 | ₩33,131 | ₩33,057 | ₩33,057 | -0.22% | 4.8천 |
|---|
| 2026.08.31 | ₩33,131 | ₩33,157 | ₩33,131 | ₩33,145 | +0.04% | 1.6만 |
|---|
| 2026.08.28 | ₩33,371 | ₩33,371 | ₩33,291 | ₩33,291 | -0.24% | 500 |
|---|
| 2026.08.27 | ₩33,351 | ₩33,378 | ₩33,351 | ₩33,378 | +0.08% | 1.9천 |
|---|
| 2026.08.26 | ₩33,411 | ₩33,418 | ₩33,398 | ₩33,418 | +0.02% | 3.2천 |
|---|
| 2026.08.25 | ₩33,331 | ₩33,425 | ₩33,331 | ₩33,425 | +0.28% | 1.6천 |
|---|
| 2026.08.24 | ₩33,291 | ₩33,304 | ₩33,278 | ₩33,298 | +0.02% | 500 |
|---|
| 2026.08.21 | ₩33,251 | ₩33,251 | ₩33,244 | ₩33,244 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,264 | ₩33,304 | ₩33,259 | ₩33,259 | -0.02% | 2.2천 |
|---|
| 2026.08.19 | ₩33,371 | ₩33,385 | ₩33,347 | ₩33,347 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩33,171 | ₩33,224 | ₩33,171 | ₩33,218 | +0.14% | 1.6천 |
|---|
| 2026.08.17 | ₩33,224 | ₩33,224 | ₩33,145 | ₩33,145 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩33,291 | ₩33,291 | ₩33,238 | ₩33,240 | -0.15% | 1.2천 |
|---|
| 2026.08.13 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,238 | ₩33,238 | ₩33,211 | ₩33,211 | -0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩33,198 | ₩33,198 | ₩33,171 | ₩33,178 | -0.06% | 1.1만 |
|---|
| 2026.08.10 | ₩33,238 | ₩33,238 | ₩33,172 | ₩33,172 | -0.20% | 2.8천 |
|---|
| 2026.08.07 | ₩33,278 | ₩33,278 | ₩33,251 | ₩33,251 | -0.08% | 1.2천 |
|---|
| 2026.08.06 | ₩33,224 | ₩33,231 | ₩33,198 | ₩33,198 | -0.08% | 3.7천 |
|---|
| 2026.08.05 | ₩33,311 | ₩33,318 | ₩33,298 | ₩33,298 | -0.04% | 2.9천 |
|---|
| 2026.08.04 | ₩33,198 | ₩33,327 | ₩33,198 | ₩33,327 | +0.39% | 1.6천 |
|---|
| 2026.08.03 | ₩33,144 | ₩33,184 | ₩33,064 | ₩33,151 | +0.02% | 4.1천 |
|---|
| 2026.07.31 | ₩33,091 | ₩33,104 | ₩33,037 | ₩33,104 | +0.04% | 3.4천 |
|---|
| 2026.07.30 | ₩33,224 | ₩33,224 | ₩33,171 | ₩33,206 | -0.06% | 12.1만 |
|---|
| 2026.07.29 | ₩33,358 | ₩33,358 | ₩33,239 | ₩33,239 | -0.36% | 2.1만 |
|---|
| 2026.07.28 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,224 | ₩33,238 | ₩33,222 | ₩33,222 | -0.01% | 400 |
|---|
| 2026.07.24 | ₩33,171 | ₩33,198 | ₩33,157 | ₩33,178 | +0.02% | 2.2천 |
|---|
| 2026.07.23 | ₩33,117 | ₩33,131 | ₩33,117 | ₩33,131 | +0.04% | 4.2천 |
|---|
| 2026.07.22 | ₩33,198 | ₩33,251 | ₩33,198 | ₩33,218 | +0.06% | 2.2천 |
|---|
| 2026.07.21 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,304 | ₩33,304 | ₩33,264 | ₩33,284 | -0.06% | 6.3천 |
|---|
| 2026.07.17 | ₩33,478 | ₩33,478 | ₩33,385 | ₩33,391 | -0.26% | 2.3천 |
|---|
| 2026.07.16 | ₩33,258 | ₩33,378 | ₩33,258 | ₩33,378 | +0.36% | 3.7천 |
|---|
| 2026.07.15 | ₩33,304 | ₩33,304 | ₩33,264 | ₩33,284 | -0.06% | 3.8천 |
|---|
| 2026.07.14 | ₩33,196 | ₩33,238 | ₩33,196 | ₩33,238 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩33,291 | ₩33,304 | ₩33,264 | ₩33,264 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,304 | ₩33,356 | ₩33,304 | ₩33,340 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,445 | ₩33,545 | ₩33,358 | ₩33,438 | -0.02% | 1.1만 |
|---|
| 2026.07.06 | ₩33,425 | ₩33,485 | ₩33,425 | ₩33,485 | +0.18% | 300 |
|---|
| 2026.07.02 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,511 | ₩33,538 | ₩33,471 | ₩33,471 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,638 | ₩33,645 | ₩33,598 | ₩33,645 | +0.02% | 1.9천 |
|---|
| 2026.06.26 | ₩33,625 | ₩33,692 | ₩33,625 | ₩33,636 | +0.03% | 3.1천 |
|---|
| 2026.06.25 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,571 | ₩33,571 | ₩33,551 | ₩33,551 | -0.06% | 400 |
|---|
| 2026.06.23 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,391 | ₩33,391 | ₩33,391 | ₩33,391 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,612 | ₩33,612 | ₩33,445 | ₩33,445 | -0.50% | 900 |
|---|
| 2026.06.17 | ₩33,612 | ₩33,612 | ₩33,398 | ₩33,411 | -0.60% | 1만 |
|---|
| 2026.06.16 | ₩33,598 | ₩33,612 | ₩33,591 | ₩33,591 | -0.02% | 3.3천 |
|---|
| 2026.06.15 | ₩33,638 | ₩33,638 | ₩33,567 | ₩33,567 | -0.21% | 5.3천 |
|---|
| 2026.06.12 | ₩33,558 | ₩33,585 | ₩33,558 | ₩33,565 | +0.02% | 3.1천 |
|---|
| 2026.06.11 | ₩33,411 | ₩33,538 | ₩33,411 | ₩33,538 | +0.38% | 500 |
|---|
| 2026.06.10 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,371 | ₩33,391 | ₩33,358 | ₩33,382 | +0.03% | 1.5천 |
|---|
| 2026.06.08 | ₩33,278 | ₩33,304 | ₩33,278 | ₩33,278 | 0.00% | 1.6천 |
|---|
| 2026.06.05 | ₩33,385 | ₩33,438 | ₩33,358 | ₩33,358 | -0.08% | 1.3천 |
|---|
| 2026.06.04 | ₩33,505 | ₩33,505 | ₩33,491 | ₩33,491 | -0.04% | 300 |
|---|
| 2026.06.03 | ₩33,425 | ₩33,425 | ₩33,418 | ₩33,418 | -0.02% | 2천 |
|---|
| 2026.06.02 | ₩33,451 | ₩33,518 | ₩33,451 | ₩33,511 | +0.18% | 1.7천 |
|---|
| 2026.06.01 | ₩33,385 | ₩33,405 | ₩33,385 | ₩33,405 | +0.06% | 200 |
|---|
| 2026.05.29 | ₩33,511 | ₩33,531 | ₩33,490 | ₩33,490 | -0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,558 | ₩33,571 | ₩33,530 | ₩33,530 | -0.08% | 2.2천 |
|---|
| 2026.05.26 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,264 | ₩33,411 | ₩33,264 | ₩33,401 | +0.41% | 8.4천 |
|---|
| 2026.05.20 | ₩33,318 | ₩33,324 | ₩33,318 | ₩33,324 | +0.02% | 500 |
|---|
| 2026.05.19 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,318 | ₩33,318 | ₩33,284 | ₩33,284 | -0.10% | 300 |
|---|
| 2026.05.14 | ₩33,478 | ₩33,478 | ₩33,457 | ₩33,457 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,331 | ₩33,364 | ₩33,331 | ₩33,364 | +0.10% | 100 |
|---|
| 2026.05.11 | ₩33,371 | ₩33,371 | ₩33,364 | ₩33,364 | -0.02% | 1.6천 |
|---|
| 2026.05.08 | ₩33,385 | ₩33,411 | ₩33,304 | ₩33,351 | -0.10% | 6.2천 |
|---|
| 2026.05.07 | ₩33,398 | ₩33,398 | ₩33,298 | ₩33,298 | -0.30% | 600 |
|---|
| 2026.05.06 | ₩33,438 | ₩33,491 | ₩33,411 | ₩33,430 | -0.02% | 3.6천 |
|---|
| 2026.05.05 | ₩33,331 | ₩33,344 | ₩33,331 | ₩33,338 | +0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,438 | ₩33,465 | ₩33,391 | ₩33,391 | -0.14% | 900 |
|---|
| 2026.04.30 | ₩33,224 | ₩33,398 | ₩33,224 | ₩33,363 | +0.42% | 3.8천 |
|---|
| 2026.04.29 | ₩33,358 | ₩33,358 | ₩33,338 | ₩33,338 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩33,425 | ₩33,465 | ₩33,425 | ₩33,445 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,591 | ₩33,638 | ₩33,558 | ₩33,591 | 0.00% | 5.6천 |
|---|
| 2026.04.23 | ₩33,545 | ₩33,598 | ₩33,545 | ₩33,567 | +0.07% | 5.2천 |
|---|
| 2026.04.22 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,510 | ₩33,510 | ₩33,510 | ₩33,510 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,665 | ₩33,665 | ₩33,638 | ₩33,638 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩33,558 | ₩33,692 | ₩33,558 | ₩33,658 | +0.30% | 1.2천 |
|---|
| 2026.04.16 | ₩33,571 | ₩33,571 | ₩33,451 | ₩33,451 | -0.36% | 3.9천 |
|---|
| 2026.04.15 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩33,598 | ₩33,598 | ₩33,578 | ₩33,578 | -0.06% | 4.4천 |
|---|
| 2026.04.13 | ₩33,478 | ₩33,558 | ₩33,478 | ₩33,554 | +0.23% | 2.9천 |
|---|
| 2026.04.10 | ₩33,518 | ₩33,525 | ₩33,518 | ₩33,525 | +0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩33,531 | ₩33,612 | ₩33,531 | ₩33,591 | +0.18% | 3.5천 |
|---|
| 2026.04.08 | ₩33,531 | ₩33,531 | ₩33,505 | ₩33,522 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩33,371 | ₩33,405 | ₩33,371 | ₩33,405 | +0.10% | 1.2천 |
|---|
| 2026.04.06 | ₩33,411 | ₩33,411 | ₩33,344 | ₩33,364 | -0.14% | 4.6천 |
|---|
| 2026.04.02 | ₩33,358 | ₩33,358 | ₩33,358 | ₩33,358 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩33,278 | ₩33,318 | ₩33,271 | ₩33,271 | -0.02% | 900 |
|---|
| 2026.03.31 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,224 | ₩33,224 | ₩33,224 | ₩33,224 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,144 | ₩33,178 | ₩33,144 | ₩33,178 | +0.10% | 300 |
|---|
| 2026.03.26 | ₩33,338 | ₩33,338 | ₩33,271 | ₩33,271 | -0.20% | 1.1천 |
|---|
| 2026.03.25 | ₩33,398 | ₩33,398 | ₩33,371 | ₩33,371 | -0.08% | 1.3천 |
|---|
| 2026.03.24 | ₩33,351 | ₩33,351 | ₩33,284 | ₩33,284 | -0.20% | 100 |
|---|
| 2026.03.23 | ₩33,304 | ₩33,322 | ₩33,304 | ₩33,322 | +0.05% | 400 |
|---|
| 2026.03.20 | ₩33,304 | ₩33,304 | ₩33,152 | ₩33,152 | -0.46% | 6.2천 |
|---|
| 2026.03.19 | ₩33,371 | ₩33,451 | ₩33,371 | ₩33,445 | +0.22% | 600 |
|---|
| 2026.03.18 | ₩33,505 | ₩33,505 | ₩33,410 | ₩33,410 | -0.28% | 200 |
|---|
| 2026.03.17 | ₩33,612 | ₩33,612 | ₩33,594 | ₩33,594 | -0.05% | 3천 |
|---|
| 2026.03.16 | ₩33,491 | ₩33,491 | ₩33,438 | ₩33,490 | -0.00% | 4.6천 |
|---|
| 2026.03.13 | ₩33,358 | ₩33,358 | ₩33,338 | ₩33,338 | -0.06% | 1.1천 |
|---|
| 2026.03.12 | ₩33,425 | ₩33,425 | ₩33,409 | ₩33,409 | -0.05% | 3천 |
|---|
| 2026.03.11 | ₩33,571 | ₩33,571 | ₩33,551 | ₩33,551 | -0.06% | 800 |
|---|
| 2026.03.10 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,839 | ₩33,877 | ₩33,772 | ₩33,877 | +0.11% | 5천 |
|---|
| 2026.03.06 | ₩33,865 | ₩33,865 | ₩33,817 | ₩33,817 | -0.14% | 2.2천 |
|---|
| 2026.03.05 | ₩33,945 | ₩33,945 | ₩33,925 | ₩33,925 | -0.06% | 200 |
|---|
| 2026.03.04 | ₩34,106 | ₩34,130 | ₩34,106 | ₩34,130 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩34,039 | ₩34,106 | ₩34,025 | ₩34,106 | +0.20% | 9.1천 |
|---|
| 2026.03.02 | ₩34,052 | ₩34,132 | ₩34,052 | ₩34,132 | +0.24% | 8.4천 |
|---|
| 2026.02.27 | ₩34,212 | ₩34,219 | ₩34,212 | ₩34,219 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩34,239 | ₩34,252 | ₩34,239 | ₩34,252 | +0.04% | 5.5천 |
|---|
| 2026.02.25 | ₩34,212 | ₩34,252 | ₩34,212 | ₩34,219 | +0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩34,212 | ₩34,226 | ₩34,212 | ₩34,219 | +0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩34,266 | ₩34,266 | ₩34,232 | ₩34,232 | -0.10% | 1.3만 |
|---|
| 2026.02.20 | ₩34,172 | ₩34,212 | ₩34,172 | ₩34,212 | +0.12% | 2.6천 |
|---|
| 2026.02.19 | ₩34,159 | ₩34,159 | ₩34,152 | ₩34,152 | -0.02% | 1.3천 |
|---|
| 2026.02.18 | ₩34,166 | ₩34,166 | ₩34,132 | ₩34,132 | -0.10% | 100 |
|---|
| 2026.02.17 | ₩34,212 | ₩34,212 | ₩34,198 | ₩34,198 | -0.04% | 3.5천 |
|---|
| 2026.02.13 | ₩34,199 | ₩34,293 | ₩34,199 | ₩34,232 | +0.10% | 3.2천 |
|---|
| 2026.02.12 | ₩34,159 | ₩34,172 | ₩34,146 | ₩34,146 | -0.04% | 800 |
|---|
| 2026.02.11 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,119 | ₩34,119 | ₩34,079 | ₩34,079 | -0.12% | 6.9천 |
|---|
| 2026.02.09 | ₩33,985 | ₩34,025 | ₩33,985 | ₩33,992 | +0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩33,985 | ₩33,985 | ₩33,960 | ₩33,985 | 0.00% | 2.1천 |
|---|
| 2026.02.05 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,772 | ₩33,812 | ₩33,772 | ₩33,812 | +0.12% | 2.7천 |
|---|
| 2026.02.03 | ₩33,772 | ₩33,812 | ₩33,772 | ₩33,812 | +0.12% | 1.6천 |
|---|
| 2026.02.02 | ₩33,745 | ₩33,745 | ₩33,741 | ₩33,741 | -0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩33,678 | ₩33,732 | ₩33,678 | ₩33,729 | +0.15% | 2.2만 |
|---|
| 2026.01.29 | ₩33,758 | ₩33,776 | ₩33,758 | ₩33,776 | +0.05% | 500 |
|---|
| 2026.01.28 | ₩33,678 | ₩33,692 | ₩33,665 | ₩33,692 | +0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩33,732 | ₩33,732 | ₩33,714 | ₩33,714 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,505 | ₩33,591 | ₩33,491 | ₩33,591 | +0.26% | 1.6천 |
|---|
| 2026.01.20 | ₩33,398 | ₩33,425 | ₩33,398 | ₩33,418 | +0.06% | 3.7천 |
|---|
| 2026.01.16 | ₩33,598 | ₩33,598 | ₩33,591 | ₩33,591 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩33,638 | ₩33,638 | ₩33,625 | ₩33,632 | -0.02% | 5천 |
|---|
| 2026.01.14 | ₩33,518 | ₩33,598 | ₩33,518 | ₩33,598 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩33,465 | ₩33,478 | ₩33,465 | ₩33,478 | +0.04% | 2.1천 |
|---|
| 2026.01.12 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,438 | ₩33,450 | ₩33,438 | ₩33,445 | +0.02% | 2.8천 |
|---|
| 2026.01.06 | ₩33,358 | ₩33,425 | ₩33,358 | ₩33,425 | +0.20% | 6.7천 |
|---|
| 2026.01.05 | ₩33,385 | ₩33,411 | ₩33,385 | ₩33,411 | +0.08% | 7.4천 |
|---|
| 2026.01.02 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,398 | ₩33,398 | ₩33,344 | ₩33,344 | -0.16% | 500 |
|---|
| 2025.12.30 | ₩33,545 | ₩33,551 | ₩33,545 | ₩33,551 | +0.02% | 1천 |
|---|
| 2025.12.29 | ₩33,571 | ₩33,585 | ₩33,571 | ₩33,575 | +0.01% | 4.9천 |
|---|
| 2025.12.26 | ₩33,558 | ₩33,558 | ₩33,551 | ₩33,551 | -0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩33,478 | ₩33,531 | ₩33,478 | ₩33,531 | +0.16% | 1.2만 |
|---|
| 2025.12.23 | ₩33,425 | ₩33,451 | ₩33,425 | ₩33,431 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,398 | ₩33,438 | ₩33,398 | ₩33,430 | +0.10% | 4천 |
|---|
| 2025.12.19 | ₩33,411 | ₩33,438 | ₩33,411 | ₩33,425 | +0.04% | 6천 |
|---|
| 2025.12.18 | ₩33,451 | ₩33,498 | ₩33,425 | ₩33,449 | -0.01% | 7.5천 |
|---|
| 2025.12.17 | ₩33,385 | ₩33,385 | ₩33,358 | ₩33,385 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩33,331 | ₩33,385 | ₩33,331 | ₩33,371 | +0.12% | 800 |
|---|
| 2025.12.15 | ₩33,451 | ₩33,458 | ₩33,371 | ₩33,391 | -0.18% | 1.2천 |
|---|
| 2025.12.12 | ₩33,358 | ₩33,398 | ₩33,334 | ₩33,385 | +0.08% | 6천 |
|---|
| 2025.12.11 | ₩33,478 | ₩33,478 | ₩33,411 | ₩33,411 | -0.20% | 1.6천 |
|---|
| 2025.12.10 | ₩33,358 | ₩33,445 | ₩33,358 | ₩33,445 | +0.26% | 800 |
|---|
| 2025.12.09 | ₩33,425 | ₩33,425 | ₩33,382 | ₩33,382 | -0.13% | 5.4천 |
|---|
| 2025.12.08 | ₩33,398 | ₩33,425 | ₩33,398 | ₩33,418 | +0.06% | 4.5천 |
|---|
| 2025.12.05 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩33,478 | ₩33,478 | ₩33,473 | ₩33,473 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩33,505 | ₩33,518 | ₩33,497 | ₩33,497 | -0.02% | 9.8만 |
|---|
| 2025.12.02 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,465 | ₩33,465 | ₩33,441 | ₩33,441 | -0.07% | 2.4만 |
|---|
| 2025.11.28 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,585 | ₩33,597 | ₩33,531 | ₩33,597 | +0.04% | 900 |
|---|
| 2025.11.24 | ₩33,465 | ₩33,498 | ₩33,438 | ₩33,498 | +0.10% | 1천 |
|---|
| 2025.11.21 | ₩33,385 | ₩33,438 | ₩33,385 | ₩33,418 | +0.10% | 2.5만 |
|---|
| 2025.11.20 | ₩33,358 | ₩33,358 | ₩33,291 | ₩33,319 | -0.12% | 5.2천 |
|---|
| 2025.11.19 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,351 | ₩33,371 | ₩33,298 | ₩33,298 | -0.16% | 1.7천 |
|---|
| 2025.11.14 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 1.4천 |
|---|
| 2025.11.13 | ₩33,425 | ₩33,425 | ₩33,356 | ₩33,356 | -0.20% | 2.7천 |
|---|
| 2025.11.12 | ₩33,478 | ₩33,478 | ₩33,465 | ₩33,478 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,318 | ₩33,331 | ₩33,278 | ₩33,318 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩33,211 | ₩33,278 | ₩33,211 | ₩33,275 | +0.19% | 3.2천 |
|---|
| 2025.11.06 | ₩33,211 | ₩33,238 | ₩33,211 | ₩33,223 | +0.04% | 1.3천 |
|---|
| 2025.11.05 | ₩33,171 | ₩33,171 | ₩33,151 | ₩33,151 | -0.06% | 300 |
|---|
| 2025.11.04 | ₩33,211 | ₩33,211 | ₩33,117 | ₩33,179 | -0.10% | 500 |
|---|
| 2025.11.03 | ₩33,171 | ₩33,191 | ₩33,171 | ₩33,191 | +0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩33,318 | ₩33,318 | ₩33,251 | ₩33,279 | -0.12% | 4.4천 |
|---|
| 2025.10.30 | ₩33,438 | ₩33,438 | ₩33,411 | ₩33,418 | -0.06% | 2.9만 |
|---|
| 2025.10.29 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩33,692 | ₩33,698 | ₩33,692 | ₩33,698 | +0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩33,625 | ₩33,932 | ₩33,625 | ₩33,905 | +0.83% | 5.4천 |
|---|
| 2025.10.24 | ₩33,585 | ₩33,632 | ₩33,585 | ₩33,632 | +0.14% | 3천 |
|---|
| 2025.10.23 | ₩33,571 | ₩33,585 | ₩33,545 | ₩33,545 | -0.08% | 5.2천 |
|---|
| 2025.10.22 | ₩33,585 | ₩33,638 | ₩33,585 | ₩33,638 | +0.16% | 1.1천 |
|---|
| 2025.10.21 | ₩33,638 | ₩33,642 | ₩33,638 | ₩33,642 | +0.01% | 100 |
|---|
| 2025.10.20 | ₩33,598 | ₩33,618 | ₩33,558 | ₩33,618 | +0.06% | 1.7천 |
|---|
| 2025.10.17 | ₩33,491 | ₩33,538 | ₩33,438 | ₩33,538 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩33,465 | ₩33,511 | ₩33,451 | ₩33,511 | +0.14% | 1.5천 |
|---|
| 2025.10.15 | ₩33,503 | ₩33,558 | ₩33,471 | ₩33,471 | -0.10% | 7.9천 |
|---|
| 2025.10.14 | ₩33,491 | ₩33,491 | ₩33,331 | ₩33,453 | -0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,331 | ₩33,385 | ₩33,331 | ₩33,385 | +0.16% | 3.5천 |
|---|
| 2025.10.10 | ₩33,366 | ₩33,366 | ₩33,318 | ₩33,332 | -0.10% | 4.1천 |
|---|