시장 데이터를 불러오는 중
전체 종목
Xtrackers Municipal Infrastructure Revenue Bond Active ETF 과거 주가
Xtrackers Municipal Infrastructure Revenue Bond Active ETF · RVNU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Municipal Infrastructure Revenue Bond Active ETF · RVNU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,847 | ₩31,249 | ₩30,847 | ₩31,249 | +1.30% | 8.4만 |
| 2026.10.08 | ₩30,901 | ₩30,954 | ₩30,713 | ₩30,874 | -0.09% | 4.4만 |
| 2026.10.07 | ₩30,981 | ₩30,995 | ₩30,807 | ₩30,834 | -0.48% | 10.3만 |
| 2026.10.06 | ₩31,008 | ₩31,142 | ₩31,008 | ₩31,062 | +0.17% | 6.9만 |
| 2026.10.05 | ₩31,236 | ₩31,236 | ₩30,941 | ₩31,088 | -0.47% | 2.3만 |
| 2026.10.02 | ₩31,423 | ₩31,504 | ₩31,169 | ₩31,249 | -0.55% | 2.9만 |
| 2026.10.01 | ₩31,062 | ₩31,383 | ₩31,062 | ₩31,249 | +0.60% | 3.5만 |
| 2026.09.30 | ₩31,155 | ₩31,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,222 |
| +0.22% |
| 10.5만 |
| 2026.09.29 | ₩31,209 | ₩31,263 | ₩30,914 | ₩31,048 | -0.52% | 7.4만 |
|---|
| 2026.09.28 | ₩31,343 | ₩31,356 | ₩31,088 | ₩31,263 | -0.26% | 8.6만 |
|---|
| 2026.09.25 | ₩31,490 | ₩31,504 | ₩31,330 | ₩31,504 | +0.04% | 4.9만 |
|---|
| 2026.09.24 | ₩31,598 | ₩31,624 | ₩31,330 | ₩31,437 | -0.51% | 9.5만 |
|---|
| 2026.09.23 | ₩31,785 | ₩31,785 | ₩31,437 | ₩31,477 | -0.97% | 12.4만 |
|---|
| 2026.09.22 | ₩31,866 | ₩31,973 | ₩31,758 | ₩31,772 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩31,812 | ₩31,946 | ₩31,758 | ₩31,852 | +0.13% | 2.1만 |
|---|
| 2026.09.18 | ₩31,772 | ₩31,799 | ₩31,665 | ₩31,705 | -0.21% | 1.7만 |
|---|
| 2026.09.17 | ₩31,812 | ₩31,906 | ₩31,732 | ₩31,758 | -0.17% | 3.5만 |
|---|
| 2026.09.16 | ₩31,866 | ₩31,879 | ₩31,705 | ₩31,705 | -0.50% | 2.1만 |
|---|
| 2026.09.15 | ₩31,919 | ₩31,973 | ₩31,772 | ₩31,772 | -0.46% | 4.2만 |
|---|
| 2026.09.14 | ₩31,986 | ₩32,107 | ₩31,933 | ₩31,959 | -0.08% | 12.2만 |
|---|
| 2026.09.11 | ₩31,959 | ₩32,134 | ₩31,959 | ₩32,000 | +0.13% | 1.4만 |
|---|
| 2026.09.10 | ₩32,254 | ₩32,254 | ₩31,906 | ₩31,919 | -1.04% | 9.5만 |
|---|
| 2026.09.09 | ₩32,442 | ₩32,549 | ₩32,254 | ₩32,254 | -0.58% | 12.4만 |
|---|
| 2026.09.08 | ₩32,428 | ₩32,522 | ₩32,375 | ₩32,522 | +0.29% | 2.9만 |
|---|
| 2026.09.04 | ₩32,375 | ₩32,509 | ₩32,375 | ₩32,388 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩32,442 | ₩32,536 | ₩32,388 | ₩32,388 | -0.17% | 3.5천 |
|---|
| 2026.09.02 | ₩32,616 | ₩32,656 | ₩32,361 | ₩32,415 | -0.62% | 14.2만 |
|---|
| 2026.09.01 | ₩32,683 | ₩32,737 | ₩32,495 | ₩32,616 | -0.20% | 6.4만 |
|---|
| 2026.08.31 | ₩32,884 | ₩32,884 | ₩32,763 | ₩32,763 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩32,951 | ₩33,005 | ₩32,857 | ₩32,911 | -0.12% | 1.4만 |
|---|
| 2026.08.27 | ₩32,938 | ₩33,045 | ₩32,884 | ₩32,991 | +0.16% | 2.5만 |
|---|
| 2026.08.26 | ₩32,911 | ₩33,045 | ₩32,897 | ₩32,924 | +0.04% | 1.6만 |
|---|
| 2026.08.25 | ₩33,005 | ₩33,018 | ₩32,911 | ₩32,924 | -0.24% | 2.4만 |
|---|
| 2026.08.24 | ₩32,964 | ₩33,072 | ₩32,897 | ₩32,991 | +0.08% | 1.8만 |
|---|
| 2026.08.21 | ₩32,897 | ₩33,058 | ₩32,897 | ₩33,045 | +0.45% | 1.1만 |
|---|
| 2026.08.20 | ₩32,991 | ₩33,085 | ₩32,911 | ₩32,924 | -0.20% | 2.1만 |
|---|
| 2026.08.19 | ₩33,005 | ₩33,139 | ₩33,005 | ₩33,085 | +0.24% | 8.1천 |
|---|
| 2026.08.18 | ₩33,072 | ₩33,072 | ₩32,924 | ₩32,924 | -0.45% | 1.9만 |
|---|
| 2026.08.17 | ₩33,179 | ₩33,219 | ₩33,031 | ₩33,031 | -0.44% | 1.3만 |
|---|
| 2026.08.14 | ₩33,246 | ₩33,299 | ₩33,179 | ₩33,192 | -0.16% | 4.8천 |
|---|
| 2026.08.13 | ₩33,246 | ₩33,393 | ₩33,246 | ₩33,259 | +0.04% | 8.4천 |
|---|
| 2026.08.12 | ₩33,273 | ₩33,326 | ₩33,192 | ₩33,246 | -0.08% | 9.8천 |
|---|
| 2026.08.11 | ₩33,313 | ₩33,313 | ₩33,165 | ₩33,179 | -0.40% | 1.9만 |
|---|
| 2026.08.10 | ₩33,259 | ₩33,340 | ₩33,232 | ₩33,286 | +0.08% | 1.5만 |
|---|
| 2026.08.07 | ₩33,219 | ₩33,313 | ₩33,219 | ₩33,313 | +0.28% | 1.6만 |
|---|
| 2026.08.06 | ₩33,192 | ₩33,232 | ₩33,112 | ₩33,152 | -0.12% | 7.1천 |
|---|
| 2026.08.05 | ₩33,112 | ₩33,206 | ₩33,085 | ₩33,125 | +0.04% | 6천 |
|---|
| 2026.08.04 | ₩33,085 | ₩33,179 | ₩33,005 | ₩33,085 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩33,005 | ₩33,112 | ₩32,951 | ₩32,964 | -0.12% | 2.3만 |
|---|
| 2026.07.31 | ₩33,152 | ₩33,206 | ₩33,058 | ₩33,058 | -0.28% | 2.6만 |
|---|
| 2026.07.30 | ₩33,206 | ₩33,219 | ₩33,112 | ₩33,206 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩33,353 | ₩33,380 | ₩33,192 | ₩33,206 | -0.44% | 2.6만 |
|---|
| 2026.07.28 | ₩33,206 | ₩33,380 | ₩33,152 | ₩33,232 | +0.08% | 20.1만 |
|---|
| 2026.07.27 | ₩33,259 | ₩33,393 | ₩33,206 | ₩33,353 | +0.28% | 1.3만 |
|---|
| 2026.07.24 | ₩33,031 | ₩33,809 | ₩33,031 | ₩33,286 | +0.77% | 3.5만 |
|---|
| 2026.07.23 | ₩33,219 | ₩33,326 | ₩33,058 | ₩33,058 | -0.48% | 3.9만 |
|---|
| 2026.07.22 | ₩33,393 | ₩33,514 | ₩33,393 | ₩33,407 | +0.04% | 1.3만 |
|---|
| 2026.07.21 | ₩33,501 | ₩33,554 | ₩33,487 | ₩33,527 | +0.08% | 5.2천 |
|---|
| 2026.07.20 | ₩33,514 | ₩33,567 | ₩33,514 | ₩33,541 | +0.08% | 1.5만 |
|---|
| 2026.07.17 | ₩33,567 | ₩33,702 | ₩33,554 | ₩33,554 | -0.04% | 1.5만 |
|---|
| 2026.07.16 | ₩33,621 | ₩33,702 | ₩33,567 | ₩33,675 | +0.16% | 2.4만 |
|---|
| 2026.07.15 | ₩33,728 | ₩33,782 | ₩33,621 | ₩33,675 | -0.16% | 1.2만 |
|---|
| 2026.07.14 | ₩33,782 | ₩33,809 | ₩33,742 | ₩33,782 | 0.00% | 8.3천 |
|---|
| 2026.07.13 | ₩33,822 | ₩33,822 | ₩33,702 | ₩33,769 | -0.16% | 6.6천 |
|---|
| 2026.07.10 | ₩33,648 | ₩33,809 | ₩33,648 | ₩33,769 | +0.36% | 8.9천 |
|---|
| 2026.07.09 | ₩33,755 | ₩33,822 | ₩33,688 | ₩33,755 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩33,889 | ₩33,889 | ₩33,688 | ₩33,795 | -0.28% | 1.2만 |
|---|
| 2026.07.07 | ₩33,849 | ₩33,903 | ₩33,782 | ₩33,836 | -0.04% | 9.3천 |
|---|
| 2026.07.06 | ₩33,983 | ₩33,983 | ₩33,822 | ₩33,916 | -0.20% | 5.3천 |
|---|
| 2026.07.02 | ₩33,809 | ₩33,956 | ₩33,809 | ₩33,956 | +0.44% | 6.7천 |
|---|
| 2026.07.01 | ₩33,809 | ₩33,903 | ₩33,755 | ₩33,889 | +0.24% | 6.4천 |
|---|
| 2026.06.30 | ₩33,996 | ₩34,037 | ₩33,916 | ₩33,916 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩33,836 | ₩34,037 | ₩33,836 | ₩34,037 | +0.59% | 5.2만 |
|---|
| 2026.06.26 | ₩33,836 | ₩33,956 | ₩33,769 | ₩33,943 | +0.32% | 9.2천 |
|---|
| 2026.06.25 | ₩33,889 | ₩33,903 | ₩33,795 | ₩33,836 | -0.16% | 6천 |
|---|
| 2026.06.24 | ₩33,742 | ₩33,903 | ₩33,702 | ₩33,876 | +0.40% | 2.9만 |
|---|
| 2026.06.23 | ₩33,769 | ₩33,849 | ₩33,675 | ₩33,702 | -0.20% | 2.3만 |
|---|
| 2026.06.22 | ₩33,728 | ₩33,822 | ₩33,635 | ₩33,742 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩33,728 | ₩33,822 | ₩33,675 | ₩33,782 | +0.16% | 7.8천 |
|---|
| 2026.06.17 | ₩33,661 | ₩33,755 | ₩33,661 | ₩33,688 | +0.08% | 8.7천 |
|---|
| 2026.06.16 | ₩33,608 | ₩33,755 | ₩33,581 | ₩33,715 | +0.32% | 1.5만 |
|---|
| 2026.06.15 | ₩33,661 | ₩33,742 | ₩33,554 | ₩33,648 | -0.04% | 8.1천 |
|---|
| 2026.06.12 | ₩33,501 | ₩33,688 | ₩33,501 | ₩33,581 | +0.24% | 2.2만 |
|---|
| 2026.06.11 | ₩33,567 | ₩33,688 | ₩33,487 | ₩33,688 | +0.36% | 2.1만 |
|---|
| 2026.06.10 | ₩33,514 | ₩33,648 | ₩33,474 | ₩33,487 | -0.08% | 4만 |
|---|
| 2026.06.09 | ₩33,621 | ₩33,688 | ₩33,501 | ₩33,608 | -0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩33,621 | ₩33,715 | ₩33,541 | ₩33,608 | -0.04% | 7.1만 |
|---|
| 2026.06.05 | ₩33,581 | ₩33,635 | ₩33,527 | ₩33,635 | +0.16% | 3.5만 |
|---|
| 2026.06.04 | ₩33,675 | ₩33,715 | ₩33,581 | ₩33,648 | -0.08% | 6.8만 |
|---|
| 2026.06.03 | ₩33,567 | ₩33,661 | ₩33,501 | ₩33,581 | +0.04% | 2.3만 |
|---|
| 2026.06.02 | ₩33,567 | ₩33,715 | ₩33,541 | ₩33,608 | +0.12% | 2.3만 |
|---|
| 2026.06.01 | ₩33,447 | ₩33,594 | ₩33,420 | ₩33,581 | +0.40% | 1.6만 |
|---|
| 2026.05.29 | ₩33,514 | ₩33,702 | ₩33,514 | ₩33,648 | +0.40% | 2만 |
|---|
| 2026.05.28 | ₩33,487 | ₩33,635 | ₩33,393 | ₩33,635 | +0.44% | 2.4만 |
|---|
| 2026.05.27 | ₩33,353 | ₩33,514 | ₩33,299 | ₩33,514 | +0.48% | 2.1만 |
|---|
| 2026.05.26 | ₩33,340 | ₩33,393 | ₩33,206 | ₩33,353 | +0.04% | 7.3천 |
|---|
| 2026.05.22 | ₩33,192 | ₩33,259 | ₩33,098 | ₩33,179 | -0.04% | 3.3만 |
|---|
| 2026.05.21 | ₩33,031 | ₩33,232 | ₩32,991 | ₩33,125 | +0.28% | 9.1만 |
|---|
| 2026.05.20 | ₩32,871 | ₩33,232 | ₩32,844 | ₩33,031 | +0.49% | 3.1만 |
|---|
| 2026.05.19 | ₩32,911 | ₩32,978 | ₩32,871 | ₩32,911 | 0.00% | 5.2만 |
|---|
| 2026.05.18 | ₩33,045 | ₩33,152 | ₩32,964 | ₩33,005 | -0.12% | 9만 |
|---|
| 2026.05.15 | ₩33,085 | ₩33,085 | ₩32,938 | ₩33,031 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩33,286 | ₩33,380 | ₩33,219 | ₩33,313 | +0.08% | 4.9천 |
|---|
| 2026.05.13 | ₩33,286 | ₩33,366 | ₩33,259 | ₩33,313 | +0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩33,420 | ₩33,420 | ₩33,273 | ₩33,353 | -0.20% | 1.7만 |
|---|
| 2026.05.11 | ₩33,474 | ₩33,474 | ₩33,366 | ₩33,420 | -0.16% | 6.1천 |
|---|
| 2026.05.08 | ₩33,474 | ₩33,501 | ₩33,273 | ₩33,460 | -0.04% | 2.7만 |
|---|
| 2026.05.07 | ₩33,366 | ₩33,487 | ₩33,286 | ₩33,460 | +0.28% | 3.9만 |
|---|
| 2026.05.06 | ₩33,313 | ₩33,380 | ₩33,206 | ₩33,313 | 0.00% | 2.5만 |
|---|
| 2026.05.05 | ₩33,246 | ₩33,326 | ₩33,179 | ₩33,259 | +0.04% | 1.4만 |
|---|
| 2026.05.04 | ₩33,219 | ₩33,326 | ₩33,152 | ₩33,232 | +0.04% | 4만 |
|---|
| 2026.05.01 | ₩33,393 | ₩33,393 | ₩33,206 | ₩33,299 | -0.28% | 7.7천 |
|---|
| 2026.04.30 | ₩33,420 | ₩33,420 | ₩33,246 | ₩33,340 | -0.24% | 9.7천 |
|---|
| 2026.04.29 | ₩33,232 | ₩33,353 | ₩33,232 | ₩33,313 | +0.24% | 5.5천 |
|---|
| 2026.04.28 | ₩33,139 | ₩33,474 | ₩33,139 | ₩33,326 | +0.57% | 31.5만 |
|---|
| 2026.04.27 | ₩33,434 | ₩33,447 | ₩33,353 | ₩33,407 | -0.08% | 9.1천 |
|---|
| 2026.04.24 | ₩33,273 | ₩33,434 | ₩33,273 | ₩33,380 | +0.32% | 7.9천 |
|---|
| 2026.04.23 | ₩33,474 | ₩33,474 | ₩33,299 | ₩33,393 | -0.24% | 1.3만 |
|---|
| 2026.04.22 | ₩33,420 | ₩33,447 | ₩33,353 | ₩33,393 | -0.08% | 1.5만 |
|---|
| 2026.04.21 | ₩33,447 | ₩33,487 | ₩33,340 | ₩33,393 | -0.16% | 1만 |
|---|
| 2026.04.20 | ₩33,420 | ₩33,487 | ₩33,299 | ₩33,434 | +0.04% | 8.4천 |
|---|
| 2026.04.17 | ₩33,366 | ₩33,447 | ₩33,340 | ₩33,393 | +0.08% | 7.3천 |
|---|
| 2026.04.16 | ₩33,366 | ₩33,366 | ₩33,219 | ₩33,286 | -0.24% | 1.2만 |
|---|
| 2026.04.15 | ₩33,273 | ₩33,340 | ₩33,179 | ₩33,340 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩33,246 | ₩33,366 | ₩33,165 | ₩33,232 | -0.04% | 6.6만 |
|---|
| 2026.04.13 | ₩33,219 | ₩33,340 | ₩33,152 | ₩33,259 | +0.12% | 2.9만 |
|---|
| 2026.04.10 | ₩33,192 | ₩33,313 | ₩33,112 | ₩33,299 | +0.32% | 8만 |
|---|
| 2026.04.09 | ₩33,192 | ₩33,299 | ₩33,112 | ₩33,219 | +0.08% | 3만 |
|---|
| 2026.04.08 | ₩33,299 | ₩33,340 | ₩33,165 | ₩33,165 | -0.40% | 2만 |
|---|
| 2026.04.07 | ₩33,005 | ₩33,165 | ₩32,964 | ₩33,072 | +0.20% | 1.1만 |
|---|
| 2026.04.06 | ₩32,964 | ₩33,139 | ₩32,964 | ₩33,098 | +0.41% | 2.8만 |
|---|
| 2026.04.02 | ₩33,005 | ₩33,098 | ₩32,978 | ₩33,098 | +0.28% | 5.5천 |
|---|
| 2026.04.01 | ₩33,098 | ₩33,098 | ₩32,951 | ₩33,031 | -0.20% | 5.4만 |
|---|
| 2026.03.31 | ₩32,978 | ₩33,058 | ₩32,964 | ₩33,018 | +0.12% | 1.2만 |
|---|
| 2026.03.30 | ₩32,871 | ₩32,897 | ₩32,804 | ₩32,830 | -0.12% | 3.6천 |
|---|
| 2026.03.27 | ₩32,696 | ₩32,790 | ₩32,656 | ₩32,723 | +0.08% | 4.7천 |
|---|
| 2026.03.26 | ₩32,643 | ₩32,830 | ₩32,643 | ₩32,777 | +0.41% | 1.1만 |
|---|
| 2026.03.25 | ₩32,897 | ₩32,938 | ₩32,737 | ₩32,830 | -0.20% | 2.8만 |
|---|
| 2026.03.24 | ₩32,710 | ₩32,871 | ₩32,696 | ₩32,710 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩32,884 | ₩32,978 | ₩32,790 | ₩32,938 | +0.16% | 1.4만 |
|---|
| 2026.03.20 | ₩32,951 | ₩32,978 | ₩32,710 | ₩32,790 | -0.49% | 1.2만 |
|---|
| 2026.03.19 | ₩33,018 | ₩33,125 | ₩32,978 | ₩33,125 | +0.32% | 1.1만 |
|---|
| 2026.03.18 | ₩32,951 | ₩33,152 | ₩32,951 | ₩33,112 | +0.49% | 2.4만 |
|---|
| 2026.03.17 | ₩33,045 | ₩33,206 | ₩33,018 | ₩33,018 | -0.08% | 9.1천 |
|---|
| 2026.03.16 | ₩33,072 | ₩33,246 | ₩33,031 | ₩33,058 | -0.04% | 1.2만 |
|---|
| 2026.03.13 | ₩32,938 | ₩33,098 | ₩32,871 | ₩33,085 | +0.45% | 1.5만 |
|---|
| 2026.03.12 | ₩33,098 | ₩33,139 | ₩32,884 | ₩32,884 | -0.65% | 1.8만 |
|---|
| 2026.03.11 | ₩33,192 | ₩33,232 | ₩32,964 | ₩33,005 | -0.57% | 1.1만 |
|---|
| 2026.03.10 | ₩33,125 | ₩33,353 | ₩33,125 | ₩33,273 | +0.44% | 8.6천 |
|---|
| 2026.03.09 | ₩33,206 | ₩33,353 | ₩33,206 | ₩33,353 | +0.44% | 1.3만 |
|---|
| 2026.03.06 | ₩33,165 | ₩33,246 | ₩33,098 | ₩33,219 | +0.16% | 8.2천 |
|---|
| 2026.03.05 | ₩33,125 | ₩33,273 | ₩33,112 | ₩33,206 | +0.24% | 8.5천 |
|---|
| 2026.03.04 | ₩33,219 | ₩33,380 | ₩33,206 | ₩33,340 | +0.36% | 1.5만 |
|---|
| 2026.03.03 | ₩33,340 | ₩33,340 | ₩33,139 | ₩33,273 | -0.20% | 1.7만 |
|---|
| 2026.03.02 | ₩33,527 | ₩33,527 | ₩33,340 | ₩33,420 | -0.32% | 8.2천 |
|---|
| 2026.02.27 | ₩33,594 | ₩33,702 | ₩33,541 | ₩33,554 | -0.12% | 8천 |
|---|
| 2026.02.26 | ₩33,554 | ₩33,635 | ₩33,460 | ₩33,635 | +0.24% | 9.2천 |
|---|
| 2026.02.25 | ₩33,474 | ₩33,567 | ₩33,434 | ₩33,501 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩33,393 | ₩33,501 | ₩33,286 | ₩33,501 | +0.32% | 3.9천 |
|---|
| 2026.02.23 | ₩33,313 | ₩33,434 | ₩33,246 | ₩33,366 | +0.16% | 1.1만 |
|---|
| 2026.02.20 | ₩33,273 | ₩33,340 | ₩33,273 | ₩33,326 | +0.16% | 4.1천 |
|---|
| 2026.02.19 | ₩33,299 | ₩33,380 | ₩33,232 | ₩33,340 | +0.12% | 7.3천 |
|---|
| 2026.02.18 | ₩33,353 | ₩33,380 | ₩33,259 | ₩33,299 | -0.16% | 9천 |
|---|
| 2026.02.17 | ₩33,219 | ₩33,393 | ₩33,219 | ₩33,366 | +0.44% | 1.7만 |
|---|
| 2026.02.13 | ₩33,259 | ₩33,447 | ₩33,152 | ₩33,366 | +0.32% | 2.2만 |
|---|
| 2026.02.12 | ₩33,165 | ₩33,299 | ₩33,098 | ₩33,299 | +0.40% | 4.9만 |
|---|
| 2026.02.11 | ₩33,273 | ₩33,273 | ₩33,098 | ₩33,098 | -0.52% | 3.5만 |
|---|
| 2026.02.10 | ₩33,286 | ₩33,353 | ₩33,206 | ₩33,232 | -0.16% | 8.8천 |
|---|
| 2026.02.09 | ₩33,112 | ₩33,273 | ₩33,045 | ₩33,232 | +0.36% | 1.9만 |
|---|
| 2026.02.06 | ₩33,152 | ₩33,152 | ₩32,924 | ₩33,072 | -0.24% | 5.5천 |
|---|
| 2026.02.05 | ₩32,964 | ₩33,179 | ₩32,964 | ₩33,005 | +0.12% | 3.1만 |
|---|
| 2026.02.04 | ₩33,125 | ₩33,139 | ₩32,804 | ₩32,871 | -0.77% | 8.5만 |
|---|
| 2026.02.03 | ₩33,098 | ₩33,286 | ₩33,031 | ₩33,206 | +0.32% | 5.8천 |
|---|
| 2026.02.02 | ₩33,085 | ₩33,206 | ₩33,031 | ₩33,165 | +0.24% | 1.1만 |
|---|
| 2026.01.30 | ₩33,058 | ₩33,246 | ₩33,058 | ₩33,112 | +0.16% | 1.4만 |
|---|
| 2026.01.29 | ₩33,072 | ₩33,246 | ₩33,058 | ₩33,098 | +0.08% | 3.1만 |
|---|
| 2026.01.28 | ₩33,085 | ₩33,206 | ₩33,085 | ₩33,179 | +0.28% | 7천 |
|---|
| 2026.01.27 | ₩33,152 | ₩33,219 | ₩33,072 | ₩33,072 | -0.24% | 6.8천 |
|---|
| 2026.01.26 | ₩33,098 | ₩33,219 | ₩33,072 | ₩33,192 | +0.28% | 1.7만 |
|---|
| 2026.01.23 | ₩33,031 | ₩33,152 | ₩32,991 | ₩33,139 | +0.32% | 1.3만 |
|---|
| 2026.01.22 | ₩32,964 | ₩33,192 | ₩32,964 | ₩33,058 | +0.28% | 9.8천 |
|---|
| 2026.01.21 | ₩32,951 | ₩33,112 | ₩32,884 | ₩33,112 | +0.49% | 4만 |
|---|
| 2026.01.20 | ₩33,072 | ₩33,125 | ₩32,951 | ₩32,978 | -0.28% | 2.4만 |
|---|
| 2026.01.16 | ₩33,165 | ₩33,232 | ₩33,165 | ₩33,179 | +0.04% | 1.6만 |
|---|
| 2026.01.15 | ₩33,232 | ₩33,232 | ₩33,165 | ₩33,192 | -0.12% | 1.3만 |
|---|
| 2026.01.14 | ₩33,139 | ₩33,232 | ₩33,139 | ₩33,206 | +0.20% | 5.1천 |
|---|
| 2026.01.13 | ₩33,192 | ₩33,192 | ₩33,045 | ₩33,139 | -0.16% | 8.3천 |
|---|
| 2026.01.12 | ₩33,112 | ₩33,246 | ₩33,112 | ₩33,219 | +0.32% | 9.6천 |
|---|
| 2026.01.09 | ₩33,192 | ₩33,219 | ₩33,098 | ₩33,165 | -0.08% | 1.9만 |
|---|
| 2026.01.08 | ₩33,165 | ₩33,192 | ₩33,085 | ₩33,179 | +0.04% | 2.3만 |
|---|
| 2026.01.07 | ₩33,125 | ₩33,206 | ₩33,045 | ₩33,192 | +0.20% | 1.6만 |
|---|
| 2026.01.06 | ₩33,072 | ₩33,192 | ₩32,991 | ₩33,112 | +0.12% | 7.7천 |
|---|
| 2026.01.05 | ₩33,165 | ₩33,165 | ₩32,938 | ₩33,045 | -0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩32,951 | ₩33,407 | ₩32,897 | ₩32,978 | +0.08% | 4.5만 |
|---|
| 2025.12.31 | ₩32,897 | ₩33,058 | ₩32,884 | ₩32,884 | -0.04% | 2.9만 |
|---|
| 2025.12.30 | ₩32,924 | ₩33,018 | ₩32,844 | ₩32,938 | +0.04% | 1.1만 |
|---|
| 2025.12.29 | ₩32,884 | ₩33,192 | ₩32,871 | ₩32,924 | +0.12% | 3만 |
|---|
| 2025.12.26 | ₩33,005 | ₩33,031 | ₩32,871 | ₩32,897 | -0.32% | 9.8천 |
|---|
| 2025.12.24 | ₩32,938 | ₩33,018 | ₩32,924 | ₩32,924 | -0.04% | 2.2만 |
|---|
| 2025.12.23 | ₩32,897 | ₩32,991 | ₩32,857 | ₩32,857 | -0.12% | 8.8천 |
|---|
| 2025.12.22 | ₩32,871 | ₩32,897 | ₩32,844 | ₩32,871 | 0.00% | 3만 |
|---|
| 2025.12.19 | ₩33,045 | ₩33,045 | ₩32,871 | ₩32,938 | -0.32% | 4.2만 |
|---|
| 2025.12.18 | ₩32,978 | ₩33,058 | ₩32,911 | ₩32,991 | +0.04% | 3.3만 |
|---|
| 2025.12.17 | ₩32,991 | ₩33,045 | ₩32,938 | ₩32,951 | -0.12% | 2.1만 |
|---|
| 2025.12.16 | ₩33,005 | ₩33,058 | ₩32,924 | ₩32,964 | -0.12% | 2.8만 |
|---|
| 2025.12.15 | ₩33,139 | ₩33,139 | ₩32,951 | ₩32,964 | -0.53% | 1.9만 |
|---|
| 2025.12.12 | ₩33,085 | ₩33,232 | ₩33,045 | ₩33,125 | +0.12% | 1.3만 |
|---|
| 2025.12.11 | ₩33,098 | ₩33,206 | ₩32,991 | ₩33,179 | +0.24% | 1.8만 |
|---|
| 2025.12.10 | ₩33,179 | ₩33,192 | ₩33,031 | ₩33,058 | -0.36% | 1.8만 |
|---|
| 2025.12.09 | ₩33,206 | ₩33,246 | ₩33,098 | ₩33,112 | -0.28% | 6.7천 |
|---|
| 2025.12.08 | ₩33,246 | ₩33,246 | ₩33,072 | ₩33,165 | -0.24% | 2.7만 |
|---|
| 2025.12.05 | ₩33,125 | ₩33,273 | ₩33,085 | ₩33,179 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩33,192 | ₩33,246 | ₩33,165 | ₩33,206 | +0.04% | 9.3천 |
|---|
| 2025.12.03 | ₩33,165 | ₩33,286 | ₩33,165 | ₩33,179 | +0.04% | 7.6천 |
|---|
| 2025.12.02 | ₩33,232 | ₩33,313 | ₩33,165 | ₩33,192 | -0.12% | 8.6천 |
|---|
| 2025.12.01 | ₩33,179 | ₩33,366 | ₩33,179 | ₩33,273 | +0.28% | 9.5천 |
|---|
| 2025.11.28 | ₩33,366 | ₩33,501 | ₩33,366 | ₩33,460 | +0.28% | 3.8천 |
|---|
| 2025.11.26 | ₩33,286 | ₩33,447 | ₩33,232 | ₩33,447 | +0.48% | 1.5만 |
|---|
| 2025.11.25 | ₩33,434 | ₩33,447 | ₩33,273 | ₩33,273 | -0.48% | 2.9만 |
|---|
| 2025.11.24 | ₩33,299 | ₩33,474 | ₩33,273 | ₩33,366 | +0.20% | 1.5만 |
|---|
| 2025.11.21 | ₩33,299 | ₩33,380 | ₩33,232 | ₩33,299 | 0.00% | 3.8만 |
|---|
| 2025.11.20 | ₩33,393 | ₩33,393 | ₩33,165 | ₩33,179 | -0.64% | 1.8만 |
|---|
| 2025.11.19 | ₩33,273 | ₩33,420 | ₩33,273 | ₩33,380 | +0.32% | 1.8만 |
|---|
| 2025.11.18 | ₩33,353 | ₩33,407 | ₩33,232 | ₩33,380 | +0.08% | 2.5만 |
|---|
| 2025.11.17 | ₩33,313 | ₩33,366 | ₩33,286 | ₩33,299 | -0.04% | 2.6천 |
|---|
| 2025.11.14 | ₩33,286 | ₩33,326 | ₩33,165 | ₩33,165 | -0.36% | 1.4만 |
|---|
| 2025.11.13 | ₩33,179 | ₩33,299 | ₩33,179 | ₩33,232 | +0.16% | 1.5만 |
|---|
| 2025.11.12 | ₩33,192 | ₩33,340 | ₩33,192 | ₩33,259 | +0.20% | 5.8천 |
|---|
| 2025.11.11 | ₩33,165 | ₩33,393 | ₩33,165 | ₩33,286 | +0.36% | 8.9천 |
|---|
| 2025.11.10 | ₩33,393 | ₩33,393 | ₩33,192 | ₩33,206 | -0.56% | 5.9천 |
|---|
| 2025.11.07 | ₩33,192 | ₩33,366 | ₩33,192 | ₩33,273 | +0.24% | 2.6천 |
|---|
| 2025.11.06 | ₩33,353 | ₩33,353 | ₩33,165 | ₩33,286 | -0.20% | 1.5만 |
|---|
| 2025.11.05 | ₩33,326 | ₩33,340 | ₩33,152 | ₩33,152 | -0.52% | 9.3천 |
|---|
| 2025.11.04 | ₩33,259 | ₩33,420 | ₩33,232 | ₩33,366 | +0.32% | 5만 |
|---|
| 2025.11.03 | ₩33,340 | ₩33,340 | ₩33,206 | ₩33,286 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩33,434 | ₩33,487 | ₩33,380 | ₩33,407 | -0.08% | 2.5천 |
|---|
| 2025.10.30 | ₩33,380 | ₩33,460 | ₩33,340 | ₩33,420 | +0.12% | 8.7천 |
|---|
| 2025.10.29 | ₩33,514 | ₩33,554 | ₩33,393 | ₩33,460 | -0.16% | 1만 |
|---|
| 2025.10.28 | ₩33,527 | ₩33,567 | ₩33,447 | ₩33,541 | +0.04% | 1.1만 |
|---|
| 2025.10.27 | ₩33,487 | ₩33,541 | ₩33,447 | ₩33,527 | +0.12% | 1만 |
|---|
| 2025.10.24 | ₩33,541 | ₩33,541 | ₩33,407 | ₩33,514 | -0.08% | 9.7천 |
|---|
| 2025.10.23 | ₩33,487 | ₩33,581 | ₩33,420 | ₩33,447 | -0.12% | 9.4천 |
|---|
| 2025.10.22 | ₩33,434 | ₩33,527 | ₩33,434 | ₩33,434 | 0.00% | 1.9천 |
|---|
| 2025.10.21 | ₩33,608 | ₩33,608 | ₩33,380 | ₩33,487 | -0.36% | 4.5천 |
|---|
| 2025.10.20 | ₩33,460 | ₩33,541 | ₩33,420 | ₩33,514 | +0.16% | 9.4천 |
|---|
| 2025.10.17 | ₩33,420 | ₩33,541 | ₩33,380 | ₩33,393 | -0.08% | 1.4만 |
|---|
| 2025.10.16 | ₩33,340 | ₩33,501 | ₩33,340 | ₩33,474 | +0.40% | 1.5만 |
|---|
| 2025.10.15 | ₩33,420 | ₩33,420 | ₩33,246 | ₩33,393 | -0.08% | 7.3천 |
|---|
| 2025.10.14 | ₩33,192 | ₩33,299 | ₩33,112 | ₩33,286 | +0.28% | 1.2만 |
|---|
| 2025.10.13 | ₩33,005 | ₩33,286 | ₩33,005 | ₩33,152 | +0.45% | 1.6만 |
|---|
| 2025.10.10 | ₩33,098 | ₩33,259 | ₩33,058 | ₩33,246 | +0.45% | 1만 |
|---|