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 | ₩30,750 | ₩31,150 | ₩30,750 | ₩31,150 | +1.30% | 8.4만 |
| 2026.10.08 | ₩30,803 | ₩30,857 | ₩30,616 | ₩30,776 | -0.09% | 4.4만 |
| 2026.10.07 | ₩30,883 | ₩30,897 | ₩30,710 | ₩30,736 | -0.48% | 10.3만 |
| 2026.10.06 | ₩30,910 | ₩31,044 | ₩30,910 | ₩30,963 | +0.17% | 6.9만 |
| 2026.10.05 | ₩31,137 | ₩31,137 | ₩30,843 | ₩30,990 | -0.47% | 2.3만 |
| 2026.10.02 | ₩31,324 | ₩31,404 | ₩31,070 | ₩31,150 | -0.55% | 2.9만 |
| 2026.10.01 | ₩30,963 | ₩31,284 | ₩30,963 | ₩31,150 | +0.60% | 3.5만 |
| 2026.09.30 | ₩31,057 | ₩31,217 | ₩30,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,124 |
| +0.22% |
| 10.5만 |
| 2026.09.29 | ₩31,110 | ₩31,164 | ₩30,816 | ₩30,950 | -0.52% | 7.4만 |
|---|
| 2026.09.28 | ₩31,244 | ₩31,257 | ₩30,990 | ₩31,164 | -0.26% | 8.6만 |
|---|
| 2026.09.25 | ₩31,391 | ₩31,404 | ₩31,231 | ₩31,404 | +0.04% | 4.9만 |
|---|
| 2026.09.24 | ₩31,498 | ₩31,524 | ₩31,231 | ₩31,337 | -0.51% | 9.5만 |
|---|
| 2026.09.23 | ₩31,685 | ₩31,685 | ₩31,337 | ₩31,377 | -0.97% | 12.4만 |
|---|
| 2026.09.22 | ₩31,765 | ₩31,872 | ₩31,658 | ₩31,671 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩31,711 | ₩31,845 | ₩31,658 | ₩31,751 | +0.13% | 2.1만 |
|---|
| 2026.09.18 | ₩31,671 | ₩31,698 | ₩31,564 | ₩31,605 | -0.21% | 1.7만 |
|---|
| 2026.09.17 | ₩31,711 | ₩31,805 | ₩31,631 | ₩31,658 | -0.17% | 3.5만 |
|---|
| 2026.09.16 | ₩31,765 | ₩31,778 | ₩31,605 | ₩31,605 | -0.50% | 2.1만 |
|---|
| 2026.09.15 | ₩31,818 | ₩31,872 | ₩31,671 | ₩31,671 | -0.46% | 4.2만 |
|---|
| 2026.09.14 | ₩31,885 | ₩32,005 | ₩31,832 | ₩31,858 | -0.08% | 12.2만 |
|---|
| 2026.09.11 | ₩31,858 | ₩32,032 | ₩31,858 | ₩31,898 | +0.13% | 1.4만 |
|---|
| 2026.09.10 | ₩32,152 | ₩32,152 | ₩31,805 | ₩31,818 | -1.04% | 9.5만 |
|---|
| 2026.09.09 | ₩32,339 | ₩32,446 | ₩32,152 | ₩32,152 | -0.58% | 12.4만 |
|---|
| 2026.09.08 | ₩32,326 | ₩32,419 | ₩32,272 | ₩32,419 | +0.29% | 2.9만 |
|---|
| 2026.09.04 | ₩32,272 | ₩32,406 | ₩32,272 | ₩32,286 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩32,339 | ₩32,433 | ₩32,286 | ₩32,286 | -0.17% | 3.5천 |
|---|
| 2026.09.02 | ₩32,513 | ₩32,553 | ₩32,259 | ₩32,313 | -0.62% | 14.2만 |
|---|
| 2026.09.01 | ₩32,580 | ₩32,633 | ₩32,393 | ₩32,513 | -0.20% | 6.4만 |
|---|
| 2026.08.31 | ₩32,780 | ₩32,780 | ₩32,660 | ₩32,660 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩32,847 | ₩32,900 | ₩32,753 | ₩32,807 | -0.12% | 1.4만 |
|---|
| 2026.08.27 | ₩32,833 | ₩32,940 | ₩32,780 | ₩32,887 | +0.16% | 2.5만 |
|---|
| 2026.08.26 | ₩32,807 | ₩32,940 | ₩32,793 | ₩32,820 | +0.04% | 1.6만 |
|---|
| 2026.08.25 | ₩32,900 | ₩32,914 | ₩32,807 | ₩32,820 | -0.24% | 2.4만 |
|---|
| 2026.08.24 | ₩32,860 | ₩32,967 | ₩32,793 | ₩32,887 | +0.08% | 1.8만 |
|---|
| 2026.08.21 | ₩32,793 | ₩32,954 | ₩32,793 | ₩32,940 | +0.45% | 1.1만 |
|---|
| 2026.08.20 | ₩32,887 | ₩32,980 | ₩32,807 | ₩32,820 | -0.20% | 2.1만 |
|---|
| 2026.08.19 | ₩32,900 | ₩33,034 | ₩32,900 | ₩32,980 | +0.24% | 8.1천 |
|---|
| 2026.08.18 | ₩32,967 | ₩32,967 | ₩32,820 | ₩32,820 | -0.45% | 1.9만 |
|---|
| 2026.08.17 | ₩33,074 | ₩33,114 | ₩32,927 | ₩32,927 | -0.44% | 1.3만 |
|---|
| 2026.08.14 | ₩33,141 | ₩33,194 | ₩33,074 | ₩33,087 | -0.16% | 4.8천 |
|---|
| 2026.08.13 | ₩33,141 | ₩33,288 | ₩33,141 | ₩33,154 | +0.04% | 8.4천 |
|---|
| 2026.08.12 | ₩33,167 | ₩33,221 | ₩33,087 | ₩33,141 | -0.08% | 9.8천 |
|---|
| 2026.08.11 | ₩33,207 | ₩33,207 | ₩33,061 | ₩33,074 | -0.40% | 1.9만 |
|---|
| 2026.08.10 | ₩33,154 | ₩33,234 | ₩33,127 | ₩33,181 | +0.08% | 1.5만 |
|---|
| 2026.08.07 | ₩33,114 | ₩33,207 | ₩33,114 | ₩33,207 | +0.28% | 1.6만 |
|---|
| 2026.08.06 | ₩33,087 | ₩33,127 | ₩33,007 | ₩33,047 | -0.12% | 7.1천 |
|---|
| 2026.08.05 | ₩33,007 | ₩33,101 | ₩32,980 | ₩33,020 | +0.04% | 6천 |
|---|
| 2026.08.04 | ₩32,980 | ₩33,074 | ₩32,900 | ₩32,980 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩32,900 | ₩33,007 | ₩32,847 | ₩32,860 | -0.12% | 2.3만 |
|---|
| 2026.07.31 | ₩33,047 | ₩33,101 | ₩32,954 | ₩32,954 | -0.28% | 2.6만 |
|---|
| 2026.07.30 | ₩33,101 | ₩33,114 | ₩33,007 | ₩33,101 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩33,248 | ₩33,274 | ₩33,087 | ₩33,101 | -0.44% | 2.6만 |
|---|
| 2026.07.28 | ₩33,101 | ₩33,274 | ₩33,047 | ₩33,127 | +0.08% | 20.1만 |
|---|
| 2026.07.27 | ₩33,154 | ₩33,288 | ₩33,101 | ₩33,248 | +0.28% | 1.3만 |
|---|
| 2026.07.24 | ₩32,927 | ₩33,702 | ₩32,927 | ₩33,181 | +0.77% | 3.5만 |
|---|
| 2026.07.23 | ₩33,114 | ₩33,221 | ₩32,954 | ₩32,954 | -0.48% | 3.9만 |
|---|
| 2026.07.22 | ₩33,288 | ₩33,408 | ₩33,288 | ₩33,301 | +0.04% | 1.3만 |
|---|
| 2026.07.21 | ₩33,395 | ₩33,448 | ₩33,381 | ₩33,421 | +0.08% | 5.2천 |
|---|
| 2026.07.20 | ₩33,408 | ₩33,461 | ₩33,408 | ₩33,435 | +0.08% | 1.5만 |
|---|
| 2026.07.17 | ₩33,461 | ₩33,595 | ₩33,448 | ₩33,448 | -0.04% | 1.5만 |
|---|
| 2026.07.16 | ₩33,515 | ₩33,595 | ₩33,461 | ₩33,568 | +0.16% | 2.4만 |
|---|
| 2026.07.15 | ₩33,622 | ₩33,675 | ₩33,515 | ₩33,568 | -0.16% | 1.2만 |
|---|
| 2026.07.14 | ₩33,675 | ₩33,702 | ₩33,635 | ₩33,675 | 0.00% | 8.3천 |
|---|
| 2026.07.13 | ₩33,715 | ₩33,715 | ₩33,595 | ₩33,662 | -0.16% | 6.6천 |
|---|
| 2026.07.10 | ₩33,541 | ₩33,702 | ₩33,541 | ₩33,662 | +0.36% | 8.9천 |
|---|
| 2026.07.09 | ₩33,648 | ₩33,715 | ₩33,582 | ₩33,648 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩33,782 | ₩33,782 | ₩33,582 | ₩33,688 | -0.28% | 1.2만 |
|---|
| 2026.07.07 | ₩33,742 | ₩33,795 | ₩33,675 | ₩33,728 | -0.04% | 9.3천 |
|---|
| 2026.07.06 | ₩33,875 | ₩33,875 | ₩33,715 | ₩33,809 | -0.20% | 5.3천 |
|---|
| 2026.07.02 | ₩33,702 | ₩33,849 | ₩33,702 | ₩33,849 | +0.44% | 6.7천 |
|---|
| 2026.07.01 | ₩33,702 | ₩33,795 | ₩33,648 | ₩33,782 | +0.24% | 6.4천 |
|---|
| 2026.06.30 | ₩33,889 | ₩33,929 | ₩33,809 | ₩33,809 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩33,728 | ₩33,929 | ₩33,728 | ₩33,929 | +0.59% | 5.2만 |
|---|
| 2026.06.26 | ₩33,728 | ₩33,849 | ₩33,662 | ₩33,835 | +0.32% | 9.2천 |
|---|
| 2026.06.25 | ₩33,782 | ₩33,795 | ₩33,688 | ₩33,728 | -0.16% | 6천 |
|---|
| 2026.06.24 | ₩33,635 | ₩33,795 | ₩33,595 | ₩33,769 | +0.40% | 2.9만 |
|---|
| 2026.06.23 | ₩33,662 | ₩33,742 | ₩33,568 | ₩33,595 | -0.20% | 2.3만 |
|---|
| 2026.06.22 | ₩33,622 | ₩33,715 | ₩33,528 | ₩33,635 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩33,622 | ₩33,715 | ₩33,568 | ₩33,675 | +0.16% | 7.8천 |
|---|
| 2026.06.17 | ₩33,555 | ₩33,648 | ₩33,555 | ₩33,582 | +0.08% | 8.7천 |
|---|
| 2026.06.16 | ₩33,501 | ₩33,648 | ₩33,475 | ₩33,608 | +0.32% | 1.5만 |
|---|
| 2026.06.15 | ₩33,555 | ₩33,635 | ₩33,448 | ₩33,541 | -0.04% | 8.1천 |
|---|
| 2026.06.12 | ₩33,395 | ₩33,582 | ₩33,395 | ₩33,475 | +0.24% | 2.2만 |
|---|
| 2026.06.11 | ₩33,461 | ₩33,582 | ₩33,381 | ₩33,582 | +0.36% | 2.1만 |
|---|
| 2026.06.10 | ₩33,408 | ₩33,541 | ₩33,368 | ₩33,381 | -0.08% | 4만 |
|---|
| 2026.06.09 | ₩33,515 | ₩33,582 | ₩33,395 | ₩33,501 | -0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩33,515 | ₩33,608 | ₩33,435 | ₩33,501 | -0.04% | 7.1만 |
|---|
| 2026.06.05 | ₩33,475 | ₩33,528 | ₩33,421 | ₩33,528 | +0.16% | 3.5만 |
|---|
| 2026.06.04 | ₩33,568 | ₩33,608 | ₩33,475 | ₩33,541 | -0.08% | 6.8만 |
|---|
| 2026.06.03 | ₩33,461 | ₩33,555 | ₩33,395 | ₩33,475 | +0.04% | 2.3만 |
|---|
| 2026.06.02 | ₩33,461 | ₩33,608 | ₩33,435 | ₩33,501 | +0.12% | 2.3만 |
|---|
| 2026.06.01 | ₩33,341 | ₩33,488 | ₩33,314 | ₩33,475 | +0.40% | 1.6만 |
|---|
| 2026.05.29 | ₩33,408 | ₩33,595 | ₩33,408 | ₩33,541 | +0.40% | 2만 |
|---|
| 2026.05.28 | ₩33,381 | ₩33,528 | ₩33,288 | ₩33,528 | +0.44% | 2.4만 |
|---|
| 2026.05.27 | ₩33,248 | ₩33,408 | ₩33,194 | ₩33,408 | +0.48% | 2.1만 |
|---|
| 2026.05.26 | ₩33,234 | ₩33,288 | ₩33,101 | ₩33,248 | +0.04% | 7.3천 |
|---|
| 2026.05.22 | ₩33,087 | ₩33,154 | ₩32,994 | ₩33,074 | -0.04% | 3.3만 |
|---|
| 2026.05.21 | ₩32,927 | ₩33,127 | ₩32,887 | ₩33,020 | +0.28% | 9.1만 |
|---|
| 2026.05.20 | ₩32,767 | ₩33,127 | ₩32,740 | ₩32,927 | +0.49% | 3.1만 |
|---|
| 2026.05.19 | ₩32,807 | ₩32,874 | ₩32,767 | ₩32,807 | 0.00% | 5.2만 |
|---|
| 2026.05.18 | ₩32,940 | ₩33,047 | ₩32,860 | ₩32,900 | -0.12% | 9만 |
|---|
| 2026.05.15 | ₩32,980 | ₩32,980 | ₩32,833 | ₩32,927 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩33,181 | ₩33,274 | ₩33,114 | ₩33,207 | +0.08% | 4.9천 |
|---|
| 2026.05.13 | ₩33,181 | ₩33,261 | ₩33,154 | ₩33,207 | +0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩33,314 | ₩33,314 | ₩33,167 | ₩33,248 | -0.20% | 1.7만 |
|---|
| 2026.05.11 | ₩33,368 | ₩33,368 | ₩33,261 | ₩33,314 | -0.16% | 6.1천 |
|---|
| 2026.05.08 | ₩33,368 | ₩33,395 | ₩33,167 | ₩33,354 | -0.04% | 2.7만 |
|---|
| 2026.05.07 | ₩33,261 | ₩33,381 | ₩33,181 | ₩33,354 | +0.28% | 3.9만 |
|---|
| 2026.05.06 | ₩33,207 | ₩33,274 | ₩33,101 | ₩33,207 | 0.00% | 2.5만 |
|---|
| 2026.05.05 | ₩33,141 | ₩33,221 | ₩33,074 | ₩33,154 | +0.04% | 1.4만 |
|---|
| 2026.05.04 | ₩33,114 | ₩33,221 | ₩33,047 | ₩33,127 | +0.04% | 4만 |
|---|
| 2026.05.01 | ₩33,288 | ₩33,288 | ₩33,101 | ₩33,194 | -0.28% | 7.7천 |
|---|
| 2026.04.30 | ₩33,314 | ₩33,314 | ₩33,141 | ₩33,234 | -0.24% | 9.7천 |
|---|
| 2026.04.29 | ₩33,127 | ₩33,248 | ₩33,127 | ₩33,207 | +0.24% | 5.5천 |
|---|
| 2026.04.28 | ₩33,034 | ₩33,368 | ₩33,034 | ₩33,221 | +0.57% | 31.5만 |
|---|
| 2026.04.27 | ₩33,328 | ₩33,341 | ₩33,248 | ₩33,301 | -0.08% | 9.1천 |
|---|
| 2026.04.24 | ₩33,167 | ₩33,328 | ₩33,167 | ₩33,274 | +0.32% | 7.9천 |
|---|
| 2026.04.23 | ₩33,368 | ₩33,368 | ₩33,194 | ₩33,288 | -0.24% | 1.3만 |
|---|
| 2026.04.22 | ₩33,314 | ₩33,341 | ₩33,248 | ₩33,288 | -0.08% | 1.5만 |
|---|
| 2026.04.21 | ₩33,341 | ₩33,381 | ₩33,234 | ₩33,288 | -0.16% | 1만 |
|---|
| 2026.04.20 | ₩33,314 | ₩33,381 | ₩33,194 | ₩33,328 | +0.04% | 8.4천 |
|---|
| 2026.04.17 | ₩33,261 | ₩33,341 | ₩33,234 | ₩33,288 | +0.08% | 7.3천 |
|---|
| 2026.04.16 | ₩33,261 | ₩33,261 | ₩33,114 | ₩33,181 | -0.24% | 1.2만 |
|---|
| 2026.04.15 | ₩33,167 | ₩33,234 | ₩33,074 | ₩33,234 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩33,141 | ₩33,261 | ₩33,061 | ₩33,127 | -0.04% | 6.6만 |
|---|
| 2026.04.13 | ₩33,114 | ₩33,234 | ₩33,047 | ₩33,154 | +0.12% | 2.9만 |
|---|
| 2026.04.10 | ₩33,087 | ₩33,207 | ₩33,007 | ₩33,194 | +0.32% | 8만 |
|---|
| 2026.04.09 | ₩33,087 | ₩33,194 | ₩33,007 | ₩33,114 | +0.08% | 3만 |
|---|
| 2026.04.08 | ₩33,194 | ₩33,234 | ₩33,061 | ₩33,061 | -0.40% | 2만 |
|---|
| 2026.04.07 | ₩32,900 | ₩33,061 | ₩32,860 | ₩32,967 | +0.20% | 1.1만 |
|---|
| 2026.04.06 | ₩32,860 | ₩33,034 | ₩32,860 | ₩32,994 | +0.41% | 2.8만 |
|---|
| 2026.04.02 | ₩32,900 | ₩32,994 | ₩32,874 | ₩32,994 | +0.28% | 5.5천 |
|---|
| 2026.04.01 | ₩32,994 | ₩32,994 | ₩32,847 | ₩32,927 | -0.20% | 5.4만 |
|---|
| 2026.03.31 | ₩32,874 | ₩32,954 | ₩32,860 | ₩32,914 | +0.12% | 1.2만 |
|---|
| 2026.03.30 | ₩32,767 | ₩32,793 | ₩32,700 | ₩32,727 | -0.12% | 3.6천 |
|---|
| 2026.03.27 | ₩32,593 | ₩32,687 | ₩32,553 | ₩32,620 | +0.08% | 4.7천 |
|---|
| 2026.03.26 | ₩32,540 | ₩32,727 | ₩32,540 | ₩32,673 | +0.41% | 1.1만 |
|---|
| 2026.03.25 | ₩32,793 | ₩32,833 | ₩32,633 | ₩32,727 | -0.20% | 2.8만 |
|---|
| 2026.03.24 | ₩32,606 | ₩32,767 | ₩32,593 | ₩32,606 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩32,780 | ₩32,874 | ₩32,687 | ₩32,833 | +0.16% | 1.4만 |
|---|
| 2026.03.20 | ₩32,847 | ₩32,874 | ₩32,606 | ₩32,687 | -0.49% | 1.2만 |
|---|
| 2026.03.19 | ₩32,914 | ₩33,020 | ₩32,874 | ₩33,020 | +0.32% | 1.1만 |
|---|
| 2026.03.18 | ₩32,847 | ₩33,047 | ₩32,847 | ₩33,007 | +0.49% | 2.4만 |
|---|
| 2026.03.17 | ₩32,940 | ₩33,101 | ₩32,914 | ₩32,914 | -0.08% | 9.1천 |
|---|
| 2026.03.16 | ₩32,967 | ₩33,141 | ₩32,927 | ₩32,954 | -0.04% | 1.2만 |
|---|
| 2026.03.13 | ₩32,833 | ₩32,994 | ₩32,767 | ₩32,980 | +0.45% | 1.5만 |
|---|
| 2026.03.12 | ₩32,994 | ₩33,034 | ₩32,780 | ₩32,780 | -0.65% | 1.8만 |
|---|
| 2026.03.11 | ₩33,087 | ₩33,127 | ₩32,860 | ₩32,900 | -0.57% | 1.1만 |
|---|
| 2026.03.10 | ₩33,020 | ₩33,248 | ₩33,020 | ₩33,167 | +0.44% | 8.6천 |
|---|
| 2026.03.09 | ₩33,101 | ₩33,248 | ₩33,101 | ₩33,248 | +0.44% | 1.3만 |
|---|
| 2026.03.06 | ₩33,061 | ₩33,141 | ₩32,994 | ₩33,114 | +0.16% | 8.2천 |
|---|
| 2026.03.05 | ₩33,020 | ₩33,167 | ₩33,007 | ₩33,101 | +0.24% | 8.5천 |
|---|
| 2026.03.04 | ₩33,114 | ₩33,274 | ₩33,101 | ₩33,234 | +0.36% | 1.5만 |
|---|
| 2026.03.03 | ₩33,234 | ₩33,234 | ₩33,034 | ₩33,167 | -0.20% | 1.7만 |
|---|
| 2026.03.02 | ₩33,421 | ₩33,421 | ₩33,234 | ₩33,314 | -0.32% | 8.2천 |
|---|
| 2026.02.27 | ₩33,488 | ₩33,595 | ₩33,435 | ₩33,448 | -0.12% | 8천 |
|---|
| 2026.02.26 | ₩33,448 | ₩33,528 | ₩33,354 | ₩33,528 | +0.24% | 9.2천 |
|---|
| 2026.02.25 | ₩33,368 | ₩33,461 | ₩33,328 | ₩33,395 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩33,288 | ₩33,395 | ₩33,181 | ₩33,395 | +0.32% | 3.9천 |
|---|
| 2026.02.23 | ₩33,207 | ₩33,328 | ₩33,141 | ₩33,261 | +0.16% | 1.1만 |
|---|
| 2026.02.20 | ₩33,167 | ₩33,234 | ₩33,167 | ₩33,221 | +0.16% | 4.1천 |
|---|
| 2026.02.19 | ₩33,194 | ₩33,274 | ₩33,127 | ₩33,234 | +0.12% | 7.3천 |
|---|
| 2026.02.18 | ₩33,248 | ₩33,274 | ₩33,154 | ₩33,194 | -0.16% | 9천 |
|---|
| 2026.02.17 | ₩33,114 | ₩33,288 | ₩33,114 | ₩33,261 | +0.44% | 1.7만 |
|---|
| 2026.02.13 | ₩33,154 | ₩33,341 | ₩33,047 | ₩33,261 | +0.32% | 2.2만 |
|---|
| 2026.02.12 | ₩33,061 | ₩33,194 | ₩32,994 | ₩33,194 | +0.40% | 4.9만 |
|---|
| 2026.02.11 | ₩33,167 | ₩33,167 | ₩32,994 | ₩32,994 | -0.52% | 3.5만 |
|---|
| 2026.02.10 | ₩33,181 | ₩33,248 | ₩33,101 | ₩33,127 | -0.16% | 8.8천 |
|---|
| 2026.02.09 | ₩33,007 | ₩33,167 | ₩32,940 | ₩33,127 | +0.36% | 1.9만 |
|---|
| 2026.02.06 | ₩33,047 | ₩33,047 | ₩32,820 | ₩32,967 | -0.24% | 5.5천 |
|---|
| 2026.02.05 | ₩32,860 | ₩33,074 | ₩32,860 | ₩32,900 | +0.12% | 3.1만 |
|---|
| 2026.02.04 | ₩33,020 | ₩33,034 | ₩32,700 | ₩32,767 | -0.77% | 8.5만 |
|---|
| 2026.02.03 | ₩32,994 | ₩33,181 | ₩32,927 | ₩33,101 | +0.32% | 5.8천 |
|---|
| 2026.02.02 | ₩32,980 | ₩33,101 | ₩32,927 | ₩33,061 | +0.24% | 1.1만 |
|---|
| 2026.01.30 | ₩32,954 | ₩33,141 | ₩32,954 | ₩33,007 | +0.16% | 1.4만 |
|---|
| 2026.01.29 | ₩32,967 | ₩33,141 | ₩32,954 | ₩32,994 | +0.08% | 3.1만 |
|---|
| 2026.01.28 | ₩32,980 | ₩33,101 | ₩32,980 | ₩33,074 | +0.28% | 7천 |
|---|
| 2026.01.27 | ₩33,047 | ₩33,114 | ₩32,967 | ₩32,967 | -0.24% | 6.8천 |
|---|
| 2026.01.26 | ₩32,994 | ₩33,114 | ₩32,967 | ₩33,087 | +0.28% | 1.7만 |
|---|
| 2026.01.23 | ₩32,927 | ₩33,047 | ₩32,887 | ₩33,034 | +0.32% | 1.3만 |
|---|
| 2026.01.22 | ₩32,860 | ₩33,087 | ₩32,860 | ₩32,954 | +0.28% | 9.8천 |
|---|
| 2026.01.21 | ₩32,847 | ₩33,007 | ₩32,780 | ₩33,007 | +0.49% | 4만 |
|---|
| 2026.01.20 | ₩32,967 | ₩33,020 | ₩32,847 | ₩32,874 | -0.28% | 2.4만 |
|---|
| 2026.01.16 | ₩33,061 | ₩33,127 | ₩33,061 | ₩33,074 | +0.04% | 1.6만 |
|---|
| 2026.01.15 | ₩33,127 | ₩33,127 | ₩33,061 | ₩33,087 | -0.12% | 1.3만 |
|---|
| 2026.01.14 | ₩33,034 | ₩33,127 | ₩33,034 | ₩33,101 | +0.20% | 5.1천 |
|---|
| 2026.01.13 | ₩33,087 | ₩33,087 | ₩32,940 | ₩33,034 | -0.16% | 8.3천 |
|---|
| 2026.01.12 | ₩33,007 | ₩33,141 | ₩33,007 | ₩33,114 | +0.32% | 9.6천 |
|---|
| 2026.01.09 | ₩33,087 | ₩33,114 | ₩32,994 | ₩33,061 | -0.08% | 1.9만 |
|---|
| 2026.01.08 | ₩33,061 | ₩33,087 | ₩32,980 | ₩33,074 | +0.04% | 2.3만 |
|---|
| 2026.01.07 | ₩33,020 | ₩33,101 | ₩32,940 | ₩33,087 | +0.20% | 1.6만 |
|---|
| 2026.01.06 | ₩32,967 | ₩33,087 | ₩32,887 | ₩33,007 | +0.12% | 7.7천 |
|---|
| 2026.01.05 | ₩33,061 | ₩33,061 | ₩32,833 | ₩32,940 | -0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩32,847 | ₩33,301 | ₩32,793 | ₩32,874 | +0.08% | 4.5만 |
|---|
| 2025.12.31 | ₩32,793 | ₩32,954 | ₩32,780 | ₩32,780 | -0.04% | 2.9만 |
|---|
| 2025.12.30 | ₩32,820 | ₩32,914 | ₩32,740 | ₩32,833 | +0.04% | 1.1만 |
|---|
| 2025.12.29 | ₩32,780 | ₩33,087 | ₩32,767 | ₩32,820 | +0.12% | 3만 |
|---|
| 2025.12.26 | ₩32,900 | ₩32,927 | ₩32,767 | ₩32,793 | -0.32% | 9.8천 |
|---|
| 2025.12.24 | ₩32,833 | ₩32,914 | ₩32,820 | ₩32,820 | -0.04% | 2.2만 |
|---|
| 2025.12.23 | ₩32,793 | ₩32,887 | ₩32,753 | ₩32,753 | -0.12% | 8.8천 |
|---|
| 2025.12.22 | ₩32,767 | ₩32,793 | ₩32,740 | ₩32,767 | 0.00% | 3만 |
|---|
| 2025.12.19 | ₩32,940 | ₩32,940 | ₩32,767 | ₩32,833 | -0.32% | 4.2만 |
|---|
| 2025.12.18 | ₩32,874 | ₩32,954 | ₩32,807 | ₩32,887 | +0.04% | 3.3만 |
|---|
| 2025.12.17 | ₩32,887 | ₩32,940 | ₩32,833 | ₩32,847 | -0.12% | 2.1만 |
|---|
| 2025.12.16 | ₩32,900 | ₩32,954 | ₩32,820 | ₩32,860 | -0.12% | 2.8만 |
|---|
| 2025.12.15 | ₩33,034 | ₩33,034 | ₩32,847 | ₩32,860 | -0.53% | 1.9만 |
|---|
| 2025.12.12 | ₩32,980 | ₩33,127 | ₩32,940 | ₩33,020 | +0.12% | 1.3만 |
|---|
| 2025.12.11 | ₩32,994 | ₩33,101 | ₩32,887 | ₩33,074 | +0.24% | 1.8만 |
|---|
| 2025.12.10 | ₩33,074 | ₩33,087 | ₩32,927 | ₩32,954 | -0.36% | 1.8만 |
|---|
| 2025.12.09 | ₩33,101 | ₩33,141 | ₩32,994 | ₩33,007 | -0.28% | 6.7천 |
|---|
| 2025.12.08 | ₩33,141 | ₩33,141 | ₩32,967 | ₩33,061 | -0.24% | 2.7만 |
|---|
| 2025.12.05 | ₩33,020 | ₩33,167 | ₩32,980 | ₩33,074 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩33,087 | ₩33,141 | ₩33,061 | ₩33,101 | +0.04% | 9.3천 |
|---|
| 2025.12.03 | ₩33,061 | ₩33,181 | ₩33,061 | ₩33,074 | +0.04% | 7.6천 |
|---|
| 2025.12.02 | ₩33,127 | ₩33,207 | ₩33,061 | ₩33,087 | -0.12% | 8.6천 |
|---|
| 2025.12.01 | ₩33,074 | ₩33,261 | ₩33,074 | ₩33,167 | +0.28% | 9.5천 |
|---|
| 2025.11.28 | ₩33,261 | ₩33,395 | ₩33,261 | ₩33,354 | +0.28% | 3.8천 |
|---|
| 2025.11.26 | ₩33,181 | ₩33,341 | ₩33,127 | ₩33,341 | +0.48% | 1.5만 |
|---|
| 2025.11.25 | ₩33,328 | ₩33,341 | ₩33,167 | ₩33,167 | -0.48% | 2.9만 |
|---|
| 2025.11.24 | ₩33,194 | ₩33,368 | ₩33,167 | ₩33,261 | +0.20% | 1.5만 |
|---|
| 2025.11.21 | ₩33,194 | ₩33,274 | ₩33,127 | ₩33,194 | 0.00% | 3.8만 |
|---|
| 2025.11.20 | ₩33,288 | ₩33,288 | ₩33,061 | ₩33,074 | -0.64% | 1.8만 |
|---|
| 2025.11.19 | ₩33,167 | ₩33,314 | ₩33,167 | ₩33,274 | +0.32% | 1.8만 |
|---|
| 2025.11.18 | ₩33,248 | ₩33,301 | ₩33,127 | ₩33,274 | +0.08% | 2.5만 |
|---|
| 2025.11.17 | ₩33,207 | ₩33,261 | ₩33,181 | ₩33,194 | -0.04% | 2.6천 |
|---|
| 2025.11.14 | ₩33,181 | ₩33,221 | ₩33,061 | ₩33,061 | -0.36% | 1.4만 |
|---|
| 2025.11.13 | ₩33,074 | ₩33,194 | ₩33,074 | ₩33,127 | +0.16% | 1.5만 |
|---|
| 2025.11.12 | ₩33,087 | ₩33,234 | ₩33,087 | ₩33,154 | +0.20% | 5.8천 |
|---|
| 2025.11.11 | ₩33,061 | ₩33,288 | ₩33,061 | ₩33,181 | +0.36% | 8.9천 |
|---|
| 2025.11.10 | ₩33,288 | ₩33,288 | ₩33,087 | ₩33,101 | -0.56% | 5.9천 |
|---|
| 2025.11.07 | ₩33,087 | ₩33,261 | ₩33,087 | ₩33,167 | +0.24% | 2.6천 |
|---|
| 2025.11.06 | ₩33,248 | ₩33,248 | ₩33,061 | ₩33,181 | -0.20% | 1.5만 |
|---|
| 2025.11.05 | ₩33,221 | ₩33,234 | ₩33,047 | ₩33,047 | -0.52% | 9.3천 |
|---|
| 2025.11.04 | ₩33,154 | ₩33,314 | ₩33,127 | ₩33,261 | +0.32% | 5만 |
|---|
| 2025.11.03 | ₩33,234 | ₩33,234 | ₩33,101 | ₩33,181 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩33,328 | ₩33,381 | ₩33,274 | ₩33,301 | -0.08% | 2.5천 |
|---|
| 2025.10.30 | ₩33,274 | ₩33,354 | ₩33,234 | ₩33,314 | +0.12% | 8.7천 |
|---|
| 2025.10.29 | ₩33,408 | ₩33,448 | ₩33,288 | ₩33,354 | -0.16% | 1만 |
|---|
| 2025.10.28 | ₩33,421 | ₩33,461 | ₩33,341 | ₩33,435 | +0.04% | 1.1만 |
|---|
| 2025.10.27 | ₩33,381 | ₩33,435 | ₩33,341 | ₩33,421 | +0.12% | 1만 |
|---|
| 2025.10.24 | ₩33,435 | ₩33,435 | ₩33,301 | ₩33,408 | -0.08% | 9.7천 |
|---|
| 2025.10.23 | ₩33,381 | ₩33,475 | ₩33,314 | ₩33,341 | -0.12% | 9.4천 |
|---|
| 2025.10.22 | ₩33,328 | ₩33,421 | ₩33,328 | ₩33,328 | 0.00% | 1.9천 |
|---|
| 2025.10.21 | ₩33,501 | ₩33,501 | ₩33,274 | ₩33,381 | -0.36% | 4.5천 |
|---|
| 2025.10.20 | ₩33,354 | ₩33,435 | ₩33,314 | ₩33,408 | +0.16% | 9.4천 |
|---|
| 2025.10.17 | ₩33,314 | ₩33,435 | ₩33,274 | ₩33,288 | -0.08% | 1.4만 |
|---|
| 2025.10.16 | ₩33,234 | ₩33,395 | ₩33,234 | ₩33,368 | +0.40% | 1.5만 |
|---|
| 2025.10.15 | ₩33,314 | ₩33,314 | ₩33,141 | ₩33,288 | -0.08% | 7.3천 |
|---|
| 2025.10.14 | ₩33,087 | ₩33,194 | ₩33,007 | ₩33,181 | +0.28% | 1.2만 |
|---|
| 2025.10.13 | ₩32,900 | ₩33,181 | ₩32,900 | ₩33,047 | +0.45% | 1.6만 |
|---|
| 2025.10.10 | ₩32,994 | ₩33,154 | ₩32,954 | ₩33,141 | +0.45% | 1만 |
|---|