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 | ₩30,768 | ₩31,169 | ₩30,768 | ₩31,169 | +1.30% | 8.4만 |
| 2026.10.08 | ₩30,822 | ₩30,875 | ₩30,634 | ₩30,795 | -0.09% | 4.4만 |
| 2026.10.07 | ₩30,902 | ₩30,915 | ₩30,728 | ₩30,755 | -0.48% | 10.3만 |
| 2026.10.06 | ₩30,928 | ₩31,062 | ₩30,928 | ₩30,982 | +0.17% | 6.9만 |
| 2026.10.05 | ₩31,156 | ₩31,156 | ₩30,862 | ₩31,009 | -0.47% | 2.3만 |
| 2026.10.02 | ₩31,343 | ₩31,423 | ₩31,089 | ₩31,169 | -0.55% | 2.9만 |
| 2026.10.01 | ₩30,982 | ₩31,303 | ₩30,982 | ₩31,169 | +0.60% | 3.5만 |
| 2026.09.30 | ₩31,075 | ₩31,236 | ₩30,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,142 |
| +0.22% |
| 10.5만 |
| 2026.09.29 | ₩31,129 | ₩31,182 | ₩30,835 | ₩30,969 | -0.52% | 7.4만 |
|---|
| 2026.09.28 | ₩31,263 | ₩31,276 | ₩31,009 | ₩31,182 | -0.26% | 8.6만 |
|---|
| 2026.09.25 | ₩31,410 | ₩31,423 | ₩31,249 | ₩31,423 | +0.04% | 4.9만 |
|---|
| 2026.09.24 | ₩31,517 | ₩31,543 | ₩31,249 | ₩31,356 | -0.51% | 9.5만 |
|---|
| 2026.09.23 | ₩31,704 | ₩31,704 | ₩31,356 | ₩31,396 | -0.97% | 12.4만 |
|---|
| 2026.09.22 | ₩31,784 | ₩31,891 | ₩31,677 | ₩31,690 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩31,730 | ₩31,864 | ₩31,677 | ₩31,771 | +0.13% | 2.1만 |
|---|
| 2026.09.18 | ₩31,690 | ₩31,717 | ₩31,583 | ₩31,623 | -0.21% | 1.7만 |
|---|
| 2026.09.17 | ₩31,730 | ₩31,824 | ₩31,650 | ₩31,677 | -0.17% | 3.5만 |
|---|
| 2026.09.16 | ₩31,784 | ₩31,797 | ₩31,623 | ₩31,623 | -0.50% | 2.1만 |
|---|
| 2026.09.15 | ₩31,837 | ₩31,891 | ₩31,690 | ₩31,690 | -0.46% | 4.2만 |
|---|
| 2026.09.14 | ₩31,904 | ₩32,024 | ₩31,851 | ₩31,877 | -0.08% | 12.2만 |
|---|
| 2026.09.11 | ₩31,877 | ₩32,051 | ₩31,877 | ₩31,918 | +0.13% | 1.4만 |
|---|
| 2026.09.10 | ₩32,171 | ₩32,171 | ₩31,824 | ₩31,837 | -1.04% | 9.5만 |
|---|
| 2026.09.09 | ₩32,359 | ₩32,466 | ₩32,171 | ₩32,171 | -0.58% | 12.4만 |
|---|
| 2026.09.08 | ₩32,345 | ₩32,439 | ₩32,292 | ₩32,439 | +0.29% | 2.9만 |
|---|
| 2026.09.04 | ₩32,292 | ₩32,425 | ₩32,292 | ₩32,305 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩32,359 | ₩32,452 | ₩32,305 | ₩32,305 | -0.17% | 3.5천 |
|---|
| 2026.09.02 | ₩32,532 | ₩32,572 | ₩32,278 | ₩32,332 | -0.62% | 14.2만 |
|---|
| 2026.09.01 | ₩32,599 | ₩32,653 | ₩32,412 | ₩32,532 | -0.20% | 6.4만 |
|---|
| 2026.08.31 | ₩32,800 | ₩32,800 | ₩32,679 | ₩32,679 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩32,867 | ₩32,920 | ₩32,773 | ₩32,826 | -0.12% | 1.4만 |
|---|
| 2026.08.27 | ₩32,853 | ₩32,960 | ₩32,800 | ₩32,907 | +0.16% | 2.5만 |
|---|
| 2026.08.26 | ₩32,826 | ₩32,960 | ₩32,813 | ₩32,840 | +0.04% | 1.6만 |
|---|
| 2026.08.25 | ₩32,920 | ₩32,933 | ₩32,826 | ₩32,840 | -0.24% | 2.4만 |
|---|
| 2026.08.24 | ₩32,880 | ₩32,987 | ₩32,813 | ₩32,907 | +0.08% | 1.8만 |
|---|
| 2026.08.21 | ₩32,813 | ₩32,973 | ₩32,813 | ₩32,960 | +0.45% | 1.1만 |
|---|
| 2026.08.20 | ₩32,907 | ₩33,000 | ₩32,826 | ₩32,840 | -0.20% | 2.1만 |
|---|
| 2026.08.19 | ₩32,920 | ₩33,054 | ₩32,920 | ₩33,000 | +0.24% | 8.1천 |
|---|
| 2026.08.18 | ₩32,987 | ₩32,987 | ₩32,840 | ₩32,840 | -0.45% | 1.9만 |
|---|
| 2026.08.17 | ₩33,094 | ₩33,134 | ₩32,947 | ₩32,947 | -0.44% | 1.3만 |
|---|
| 2026.08.14 | ₩33,161 | ₩33,214 | ₩33,094 | ₩33,107 | -0.16% | 4.8천 |
|---|
| 2026.08.13 | ₩33,161 | ₩33,308 | ₩33,161 | ₩33,174 | +0.04% | 8.4천 |
|---|
| 2026.08.12 | ₩33,187 | ₩33,241 | ₩33,107 | ₩33,161 | -0.08% | 9.8천 |
|---|
| 2026.08.11 | ₩33,227 | ₩33,227 | ₩33,080 | ₩33,094 | -0.40% | 1.9만 |
|---|
| 2026.08.10 | ₩33,174 | ₩33,254 | ₩33,147 | ₩33,201 | +0.08% | 1.5만 |
|---|
| 2026.08.07 | ₩33,134 | ₩33,227 | ₩33,134 | ₩33,227 | +0.28% | 1.6만 |
|---|
| 2026.08.06 | ₩33,107 | ₩33,147 | ₩33,027 | ₩33,067 | -0.12% | 7.1천 |
|---|
| 2026.08.05 | ₩33,027 | ₩33,120 | ₩33,000 | ₩33,040 | +0.04% | 6천 |
|---|
| 2026.08.04 | ₩33,000 | ₩33,094 | ₩32,920 | ₩33,000 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩32,920 | ₩33,027 | ₩32,867 | ₩32,880 | -0.12% | 2.3만 |
|---|
| 2026.07.31 | ₩33,067 | ₩33,120 | ₩32,973 | ₩32,973 | -0.28% | 2.6만 |
|---|
| 2026.07.30 | ₩33,120 | ₩33,134 | ₩33,027 | ₩33,120 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩33,267 | ₩33,294 | ₩33,107 | ₩33,120 | -0.44% | 2.6만 |
|---|
| 2026.07.28 | ₩33,120 | ₩33,294 | ₩33,067 | ₩33,147 | +0.08% | 20.1만 |
|---|
| 2026.07.27 | ₩33,174 | ₩33,308 | ₩33,120 | ₩33,267 | +0.28% | 1.3만 |
|---|
| 2026.07.24 | ₩32,947 | ₩33,722 | ₩32,947 | ₩33,201 | +0.77% | 3.5만 |
|---|
| 2026.07.23 | ₩33,134 | ₩33,241 | ₩32,973 | ₩32,973 | -0.48% | 3.9만 |
|---|
| 2026.07.22 | ₩33,308 | ₩33,428 | ₩33,308 | ₩33,321 | +0.04% | 1.3만 |
|---|
| 2026.07.21 | ₩33,415 | ₩33,468 | ₩33,401 | ₩33,441 | +0.08% | 5.2천 |
|---|
| 2026.07.20 | ₩33,428 | ₩33,481 | ₩33,428 | ₩33,455 | +0.08% | 1.5만 |
|---|
| 2026.07.17 | ₩33,481 | ₩33,615 | ₩33,468 | ₩33,468 | -0.04% | 1.5만 |
|---|
| 2026.07.16 | ₩33,535 | ₩33,615 | ₩33,481 | ₩33,588 | +0.16% | 2.4만 |
|---|
| 2026.07.15 | ₩33,642 | ₩33,695 | ₩33,535 | ₩33,588 | -0.16% | 1.2만 |
|---|
| 2026.07.14 | ₩33,695 | ₩33,722 | ₩33,655 | ₩33,695 | 0.00% | 8.3천 |
|---|
| 2026.07.13 | ₩33,735 | ₩33,735 | ₩33,615 | ₩33,682 | -0.16% | 6.6천 |
|---|
| 2026.07.10 | ₩33,562 | ₩33,722 | ₩33,562 | ₩33,682 | +0.36% | 8.9천 |
|---|
| 2026.07.09 | ₩33,668 | ₩33,735 | ₩33,602 | ₩33,668 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩33,802 | ₩33,802 | ₩33,602 | ₩33,709 | -0.28% | 1.2만 |
|---|
| 2026.07.07 | ₩33,762 | ₩33,815 | ₩33,695 | ₩33,749 | -0.04% | 9.3천 |
|---|
| 2026.07.06 | ₩33,896 | ₩33,896 | ₩33,735 | ₩33,829 | -0.20% | 5.3천 |
|---|
| 2026.07.02 | ₩33,722 | ₩33,869 | ₩33,722 | ₩33,869 | +0.44% | 6.7천 |
|---|
| 2026.07.01 | ₩33,722 | ₩33,815 | ₩33,668 | ₩33,802 | +0.24% | 6.4천 |
|---|
| 2026.06.30 | ₩33,909 | ₩33,949 | ₩33,829 | ₩33,829 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩33,749 | ₩33,949 | ₩33,749 | ₩33,949 | +0.59% | 5.2만 |
|---|
| 2026.06.26 | ₩33,749 | ₩33,869 | ₩33,682 | ₩33,856 | +0.32% | 9.2천 |
|---|
| 2026.06.25 | ₩33,802 | ₩33,815 | ₩33,709 | ₩33,749 | -0.16% | 6천 |
|---|
| 2026.06.24 | ₩33,655 | ₩33,815 | ₩33,615 | ₩33,789 | +0.40% | 2.9만 |
|---|
| 2026.06.23 | ₩33,682 | ₩33,762 | ₩33,588 | ₩33,615 | -0.20% | 2.3만 |
|---|
| 2026.06.22 | ₩33,642 | ₩33,735 | ₩33,548 | ₩33,655 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩33,642 | ₩33,735 | ₩33,588 | ₩33,695 | +0.16% | 7.8천 |
|---|
| 2026.06.17 | ₩33,575 | ₩33,668 | ₩33,575 | ₩33,602 | +0.08% | 8.7천 |
|---|
| 2026.06.16 | ₩33,521 | ₩33,668 | ₩33,495 | ₩33,628 | +0.32% | 1.5만 |
|---|
| 2026.06.15 | ₩33,575 | ₩33,655 | ₩33,468 | ₩33,562 | -0.04% | 8.1천 |
|---|
| 2026.06.12 | ₩33,415 | ₩33,602 | ₩33,415 | ₩33,495 | +0.24% | 2.2만 |
|---|
| 2026.06.11 | ₩33,481 | ₩33,602 | ₩33,401 | ₩33,602 | +0.36% | 2.1만 |
|---|
| 2026.06.10 | ₩33,428 | ₩33,562 | ₩33,388 | ₩33,401 | -0.08% | 4만 |
|---|
| 2026.06.09 | ₩33,535 | ₩33,602 | ₩33,415 | ₩33,521 | -0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩33,535 | ₩33,628 | ₩33,455 | ₩33,521 | -0.04% | 7.1만 |
|---|
| 2026.06.05 | ₩33,495 | ₩33,548 | ₩33,441 | ₩33,548 | +0.16% | 3.5만 |
|---|
| 2026.06.04 | ₩33,588 | ₩33,628 | ₩33,495 | ₩33,562 | -0.08% | 6.8만 |
|---|
| 2026.06.03 | ₩33,481 | ₩33,575 | ₩33,415 | ₩33,495 | +0.04% | 2.3만 |
|---|
| 2026.06.02 | ₩33,481 | ₩33,628 | ₩33,455 | ₩33,521 | +0.12% | 2.3만 |
|---|
| 2026.06.01 | ₩33,361 | ₩33,508 | ₩33,334 | ₩33,495 | +0.40% | 1.6만 |
|---|
| 2026.05.29 | ₩33,428 | ₩33,615 | ₩33,428 | ₩33,562 | +0.40% | 2만 |
|---|
| 2026.05.28 | ₩33,401 | ₩33,548 | ₩33,308 | ₩33,548 | +0.44% | 2.4만 |
|---|
| 2026.05.27 | ₩33,267 | ₩33,428 | ₩33,214 | ₩33,428 | +0.48% | 2.1만 |
|---|
| 2026.05.26 | ₩33,254 | ₩33,308 | ₩33,120 | ₩33,267 | +0.04% | 7.3천 |
|---|
| 2026.05.22 | ₩33,107 | ₩33,174 | ₩33,014 | ₩33,094 | -0.04% | 3.3만 |
|---|
| 2026.05.21 | ₩32,947 | ₩33,147 | ₩32,907 | ₩33,040 | +0.28% | 9.1만 |
|---|
| 2026.05.20 | ₩32,786 | ₩33,147 | ₩32,760 | ₩32,947 | +0.49% | 3.1만 |
|---|
| 2026.05.19 | ₩32,826 | ₩32,893 | ₩32,786 | ₩32,826 | 0.00% | 5.2만 |
|---|
| 2026.05.18 | ₩32,960 | ₩33,067 | ₩32,880 | ₩32,920 | -0.12% | 9만 |
|---|
| 2026.05.15 | ₩33,000 | ₩33,000 | ₩32,853 | ₩32,947 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩33,201 | ₩33,294 | ₩33,134 | ₩33,227 | +0.08% | 4.9천 |
|---|
| 2026.05.13 | ₩33,201 | ₩33,281 | ₩33,174 | ₩33,227 | +0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩33,334 | ₩33,334 | ₩33,187 | ₩33,267 | -0.20% | 1.7만 |
|---|
| 2026.05.11 | ₩33,388 | ₩33,388 | ₩33,281 | ₩33,334 | -0.16% | 6.1천 |
|---|
| 2026.05.08 | ₩33,388 | ₩33,415 | ₩33,187 | ₩33,374 | -0.04% | 2.7만 |
|---|
| 2026.05.07 | ₩33,281 | ₩33,401 | ₩33,201 | ₩33,374 | +0.28% | 3.9만 |
|---|
| 2026.05.06 | ₩33,227 | ₩33,294 | ₩33,120 | ₩33,227 | 0.00% | 2.5만 |
|---|
| 2026.05.05 | ₩33,161 | ₩33,241 | ₩33,094 | ₩33,174 | +0.04% | 1.4만 |
|---|
| 2026.05.04 | ₩33,134 | ₩33,241 | ₩33,067 | ₩33,147 | +0.04% | 4만 |
|---|
| 2026.05.01 | ₩33,308 | ₩33,308 | ₩33,120 | ₩33,214 | -0.28% | 7.7천 |
|---|
| 2026.04.30 | ₩33,334 | ₩33,334 | ₩33,161 | ₩33,254 | -0.24% | 9.7천 |
|---|
| 2026.04.29 | ₩33,147 | ₩33,267 | ₩33,147 | ₩33,227 | +0.24% | 5.5천 |
|---|
| 2026.04.28 | ₩33,054 | ₩33,388 | ₩33,054 | ₩33,241 | +0.57% | 31.5만 |
|---|
| 2026.04.27 | ₩33,348 | ₩33,361 | ₩33,267 | ₩33,321 | -0.08% | 9.1천 |
|---|
| 2026.04.24 | ₩33,187 | ₩33,348 | ₩33,187 | ₩33,294 | +0.32% | 7.9천 |
|---|
| 2026.04.23 | ₩33,388 | ₩33,388 | ₩33,214 | ₩33,308 | -0.24% | 1.3만 |
|---|
| 2026.04.22 | ₩33,334 | ₩33,361 | ₩33,267 | ₩33,308 | -0.08% | 1.5만 |
|---|
| 2026.04.21 | ₩33,361 | ₩33,401 | ₩33,254 | ₩33,308 | -0.16% | 1만 |
|---|
| 2026.04.20 | ₩33,334 | ₩33,401 | ₩33,214 | ₩33,348 | +0.04% | 8.4천 |
|---|
| 2026.04.17 | ₩33,281 | ₩33,361 | ₩33,254 | ₩33,308 | +0.08% | 7.3천 |
|---|
| 2026.04.16 | ₩33,281 | ₩33,281 | ₩33,134 | ₩33,201 | -0.24% | 1.2만 |
|---|
| 2026.04.15 | ₩33,187 | ₩33,254 | ₩33,094 | ₩33,254 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩33,161 | ₩33,281 | ₩33,080 | ₩33,147 | -0.04% | 6.6만 |
|---|
| 2026.04.13 | ₩33,134 | ₩33,254 | ₩33,067 | ₩33,174 | +0.12% | 2.9만 |
|---|
| 2026.04.10 | ₩33,107 | ₩33,227 | ₩33,027 | ₩33,214 | +0.32% | 8만 |
|---|
| 2026.04.09 | ₩33,107 | ₩33,214 | ₩33,027 | ₩33,134 | +0.08% | 3만 |
|---|
| 2026.04.08 | ₩33,214 | ₩33,254 | ₩33,080 | ₩33,080 | -0.40% | 2만 |
|---|
| 2026.04.07 | ₩32,920 | ₩33,080 | ₩32,880 | ₩32,987 | +0.20% | 1.1만 |
|---|
| 2026.04.06 | ₩32,880 | ₩33,054 | ₩32,880 | ₩33,014 | +0.41% | 2.8만 |
|---|
| 2026.04.02 | ₩32,920 | ₩33,014 | ₩32,893 | ₩33,014 | +0.28% | 5.5천 |
|---|
| 2026.04.01 | ₩33,014 | ₩33,014 | ₩32,867 | ₩32,947 | -0.20% | 5.4만 |
|---|
| 2026.03.31 | ₩32,893 | ₩32,973 | ₩32,880 | ₩32,933 | +0.12% | 1.2만 |
|---|
| 2026.03.30 | ₩32,786 | ₩32,813 | ₩32,719 | ₩32,746 | -0.12% | 3.6천 |
|---|
| 2026.03.27 | ₩32,613 | ₩32,706 | ₩32,572 | ₩32,639 | +0.08% | 4.7천 |
|---|
| 2026.03.26 | ₩32,559 | ₩32,746 | ₩32,559 | ₩32,693 | +0.41% | 1.1만 |
|---|
| 2026.03.25 | ₩32,813 | ₩32,853 | ₩32,653 | ₩32,746 | -0.20% | 2.8만 |
|---|
| 2026.03.24 | ₩32,626 | ₩32,786 | ₩32,613 | ₩32,626 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩32,800 | ₩32,893 | ₩32,706 | ₩32,853 | +0.16% | 1.4만 |
|---|
| 2026.03.20 | ₩32,867 | ₩32,893 | ₩32,626 | ₩32,706 | -0.49% | 1.2만 |
|---|
| 2026.03.19 | ₩32,933 | ₩33,040 | ₩32,893 | ₩33,040 | +0.32% | 1.1만 |
|---|
| 2026.03.18 | ₩32,867 | ₩33,067 | ₩32,867 | ₩33,027 | +0.49% | 2.4만 |
|---|
| 2026.03.17 | ₩32,960 | ₩33,120 | ₩32,933 | ₩32,933 | -0.08% | 9.1천 |
|---|
| 2026.03.16 | ₩32,987 | ₩33,161 | ₩32,947 | ₩32,973 | -0.04% | 1.2만 |
|---|
| 2026.03.13 | ₩32,853 | ₩33,014 | ₩32,786 | ₩33,000 | +0.45% | 1.5만 |
|---|
| 2026.03.12 | ₩33,014 | ₩33,054 | ₩32,800 | ₩32,800 | -0.65% | 1.8만 |
|---|
| 2026.03.11 | ₩33,107 | ₩33,147 | ₩32,880 | ₩32,920 | -0.57% | 1.1만 |
|---|
| 2026.03.10 | ₩33,040 | ₩33,267 | ₩33,040 | ₩33,187 | +0.44% | 8.6천 |
|---|
| 2026.03.09 | ₩33,120 | ₩33,267 | ₩33,120 | ₩33,267 | +0.44% | 1.3만 |
|---|
| 2026.03.06 | ₩33,080 | ₩33,161 | ₩33,014 | ₩33,134 | +0.16% | 8.2천 |
|---|
| 2026.03.05 | ₩33,040 | ₩33,187 | ₩33,027 | ₩33,120 | +0.24% | 8.5천 |
|---|
| 2026.03.04 | ₩33,134 | ₩33,294 | ₩33,120 | ₩33,254 | +0.36% | 1.5만 |
|---|
| 2026.03.03 | ₩33,254 | ₩33,254 | ₩33,054 | ₩33,187 | -0.20% | 1.7만 |
|---|
| 2026.03.02 | ₩33,441 | ₩33,441 | ₩33,254 | ₩33,334 | -0.32% | 8.2천 |
|---|
| 2026.02.27 | ₩33,508 | ₩33,615 | ₩33,455 | ₩33,468 | -0.12% | 8천 |
|---|
| 2026.02.26 | ₩33,468 | ₩33,548 | ₩33,374 | ₩33,548 | +0.24% | 9.2천 |
|---|
| 2026.02.25 | ₩33,388 | ₩33,481 | ₩33,348 | ₩33,415 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩33,308 | ₩33,415 | ₩33,201 | ₩33,415 | +0.32% | 3.9천 |
|---|
| 2026.02.23 | ₩33,227 | ₩33,348 | ₩33,161 | ₩33,281 | +0.16% | 1.1만 |
|---|
| 2026.02.20 | ₩33,187 | ₩33,254 | ₩33,187 | ₩33,241 | +0.16% | 4.1천 |
|---|
| 2026.02.19 | ₩33,214 | ₩33,294 | ₩33,147 | ₩33,254 | +0.12% | 7.3천 |
|---|
| 2026.02.18 | ₩33,267 | ₩33,294 | ₩33,174 | ₩33,214 | -0.16% | 9천 |
|---|
| 2026.02.17 | ₩33,134 | ₩33,308 | ₩33,134 | ₩33,281 | +0.44% | 1.7만 |
|---|
| 2026.02.13 | ₩33,174 | ₩33,361 | ₩33,067 | ₩33,281 | +0.32% | 2.2만 |
|---|
| 2026.02.12 | ₩33,080 | ₩33,214 | ₩33,014 | ₩33,214 | +0.40% | 4.9만 |
|---|
| 2026.02.11 | ₩33,187 | ₩33,187 | ₩33,014 | ₩33,014 | -0.52% | 3.5만 |
|---|
| 2026.02.10 | ₩33,201 | ₩33,267 | ₩33,120 | ₩33,147 | -0.16% | 8.8천 |
|---|
| 2026.02.09 | ₩33,027 | ₩33,187 | ₩32,960 | ₩33,147 | +0.36% | 1.9만 |
|---|
| 2026.02.06 | ₩33,067 | ₩33,067 | ₩32,840 | ₩32,987 | -0.24% | 5.5천 |
|---|
| 2026.02.05 | ₩32,880 | ₩33,094 | ₩32,880 | ₩32,920 | +0.12% | 3.1만 |
|---|
| 2026.02.04 | ₩33,040 | ₩33,054 | ₩32,719 | ₩32,786 | -0.77% | 8.5만 |
|---|
| 2026.02.03 | ₩33,014 | ₩33,201 | ₩32,947 | ₩33,120 | +0.32% | 5.8천 |
|---|
| 2026.02.02 | ₩33,000 | ₩33,120 | ₩32,947 | ₩33,080 | +0.24% | 1.1만 |
|---|
| 2026.01.30 | ₩32,973 | ₩33,161 | ₩32,973 | ₩33,027 | +0.16% | 1.4만 |
|---|
| 2026.01.29 | ₩32,987 | ₩33,161 | ₩32,973 | ₩33,014 | +0.08% | 3.1만 |
|---|
| 2026.01.28 | ₩33,000 | ₩33,120 | ₩33,000 | ₩33,094 | +0.28% | 7천 |
|---|
| 2026.01.27 | ₩33,067 | ₩33,134 | ₩32,987 | ₩32,987 | -0.24% | 6.8천 |
|---|
| 2026.01.26 | ₩33,014 | ₩33,134 | ₩32,987 | ₩33,107 | +0.28% | 1.7만 |
|---|
| 2026.01.23 | ₩32,947 | ₩33,067 | ₩32,907 | ₩33,054 | +0.32% | 1.3만 |
|---|
| 2026.01.22 | ₩32,880 | ₩33,107 | ₩32,880 | ₩32,973 | +0.28% | 9.8천 |
|---|
| 2026.01.21 | ₩32,867 | ₩33,027 | ₩32,800 | ₩33,027 | +0.49% | 4만 |
|---|
| 2026.01.20 | ₩32,987 | ₩33,040 | ₩32,867 | ₩32,893 | -0.28% | 2.4만 |
|---|
| 2026.01.16 | ₩33,080 | ₩33,147 | ₩33,080 | ₩33,094 | +0.04% | 1.6만 |
|---|
| 2026.01.15 | ₩33,147 | ₩33,147 | ₩33,080 | ₩33,107 | -0.12% | 1.3만 |
|---|
| 2026.01.14 | ₩33,054 | ₩33,147 | ₩33,054 | ₩33,120 | +0.20% | 5.1천 |
|---|
| 2026.01.13 | ₩33,107 | ₩33,107 | ₩32,960 | ₩33,054 | -0.16% | 8.3천 |
|---|
| 2026.01.12 | ₩33,027 | ₩33,161 | ₩33,027 | ₩33,134 | +0.32% | 9.6천 |
|---|
| 2026.01.09 | ₩33,107 | ₩33,134 | ₩33,014 | ₩33,080 | -0.08% | 1.9만 |
|---|
| 2026.01.08 | ₩33,080 | ₩33,107 | ₩33,000 | ₩33,094 | +0.04% | 2.3만 |
|---|
| 2026.01.07 | ₩33,040 | ₩33,120 | ₩32,960 | ₩33,107 | +0.20% | 1.6만 |
|---|
| 2026.01.06 | ₩32,987 | ₩33,107 | ₩32,907 | ₩33,027 | +0.12% | 7.7천 |
|---|
| 2026.01.05 | ₩33,080 | ₩33,080 | ₩32,853 | ₩32,960 | -0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩32,867 | ₩33,321 | ₩32,813 | ₩32,893 | +0.08% | 4.5만 |
|---|
| 2025.12.31 | ₩32,813 | ₩32,973 | ₩32,800 | ₩32,800 | -0.04% | 2.9만 |
|---|
| 2025.12.30 | ₩32,840 | ₩32,933 | ₩32,760 | ₩32,853 | +0.04% | 1.1만 |
|---|
| 2025.12.29 | ₩32,800 | ₩33,107 | ₩32,786 | ₩32,840 | +0.12% | 3만 |
|---|
| 2025.12.26 | ₩32,920 | ₩32,947 | ₩32,786 | ₩32,813 | -0.32% | 9.8천 |
|---|
| 2025.12.24 | ₩32,853 | ₩32,933 | ₩32,840 | ₩32,840 | -0.04% | 2.2만 |
|---|
| 2025.12.23 | ₩32,813 | ₩32,907 | ₩32,773 | ₩32,773 | -0.12% | 8.8천 |
|---|
| 2025.12.22 | ₩32,786 | ₩32,813 | ₩32,760 | ₩32,786 | 0.00% | 3만 |
|---|
| 2025.12.19 | ₩32,960 | ₩32,960 | ₩32,786 | ₩32,853 | -0.32% | 4.2만 |
|---|
| 2025.12.18 | ₩32,893 | ₩32,973 | ₩32,826 | ₩32,907 | +0.04% | 3.3만 |
|---|
| 2025.12.17 | ₩32,907 | ₩32,960 | ₩32,853 | ₩32,867 | -0.12% | 2.1만 |
|---|
| 2025.12.16 | ₩32,920 | ₩32,973 | ₩32,840 | ₩32,880 | -0.12% | 2.8만 |
|---|
| 2025.12.15 | ₩33,054 | ₩33,054 | ₩32,867 | ₩32,880 | -0.53% | 1.9만 |
|---|
| 2025.12.12 | ₩33,000 | ₩33,147 | ₩32,960 | ₩33,040 | +0.12% | 1.3만 |
|---|
| 2025.12.11 | ₩33,014 | ₩33,120 | ₩32,907 | ₩33,094 | +0.24% | 1.8만 |
|---|
| 2025.12.10 | ₩33,094 | ₩33,107 | ₩32,947 | ₩32,973 | -0.36% | 1.8만 |
|---|
| 2025.12.09 | ₩33,120 | ₩33,161 | ₩33,014 | ₩33,027 | -0.28% | 6.7천 |
|---|
| 2025.12.08 | ₩33,161 | ₩33,161 | ₩32,987 | ₩33,080 | -0.24% | 2.7만 |
|---|
| 2025.12.05 | ₩33,040 | ₩33,187 | ₩33,000 | ₩33,094 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩33,107 | ₩33,161 | ₩33,080 | ₩33,120 | +0.04% | 9.3천 |
|---|
| 2025.12.03 | ₩33,080 | ₩33,201 | ₩33,080 | ₩33,094 | +0.04% | 7.6천 |
|---|
| 2025.12.02 | ₩33,147 | ₩33,227 | ₩33,080 | ₩33,107 | -0.12% | 8.6천 |
|---|
| 2025.12.01 | ₩33,094 | ₩33,281 | ₩33,094 | ₩33,187 | +0.28% | 9.5천 |
|---|
| 2025.11.28 | ₩33,281 | ₩33,415 | ₩33,281 | ₩33,374 | +0.28% | 3.8천 |
|---|
| 2025.11.26 | ₩33,201 | ₩33,361 | ₩33,147 | ₩33,361 | +0.48% | 1.5만 |
|---|
| 2025.11.25 | ₩33,348 | ₩33,361 | ₩33,187 | ₩33,187 | -0.48% | 2.9만 |
|---|
| 2025.11.24 | ₩33,214 | ₩33,388 | ₩33,187 | ₩33,281 | +0.20% | 1.5만 |
|---|
| 2025.11.21 | ₩33,214 | ₩33,294 | ₩33,147 | ₩33,214 | 0.00% | 3.8만 |
|---|
| 2025.11.20 | ₩33,308 | ₩33,308 | ₩33,080 | ₩33,094 | -0.64% | 1.8만 |
|---|
| 2025.11.19 | ₩33,187 | ₩33,334 | ₩33,187 | ₩33,294 | +0.32% | 1.8만 |
|---|
| 2025.11.18 | ₩33,267 | ₩33,321 | ₩33,147 | ₩33,294 | +0.08% | 2.5만 |
|---|
| 2025.11.17 | ₩33,227 | ₩33,281 | ₩33,201 | ₩33,214 | -0.04% | 2.6천 |
|---|
| 2025.11.14 | ₩33,201 | ₩33,241 | ₩33,080 | ₩33,080 | -0.36% | 1.4만 |
|---|
| 2025.11.13 | ₩33,094 | ₩33,214 | ₩33,094 | ₩33,147 | +0.16% | 1.5만 |
|---|
| 2025.11.12 | ₩33,107 | ₩33,254 | ₩33,107 | ₩33,174 | +0.20% | 5.8천 |
|---|
| 2025.11.11 | ₩33,080 | ₩33,308 | ₩33,080 | ₩33,201 | +0.36% | 8.9천 |
|---|
| 2025.11.10 | ₩33,308 | ₩33,308 | ₩33,107 | ₩33,120 | -0.56% | 5.9천 |
|---|
| 2025.11.07 | ₩33,107 | ₩33,281 | ₩33,107 | ₩33,187 | +0.24% | 2.6천 |
|---|
| 2025.11.06 | ₩33,267 | ₩33,267 | ₩33,080 | ₩33,201 | -0.20% | 1.5만 |
|---|
| 2025.11.05 | ₩33,241 | ₩33,254 | ₩33,067 | ₩33,067 | -0.52% | 9.3천 |
|---|
| 2025.11.04 | ₩33,174 | ₩33,334 | ₩33,147 | ₩33,281 | +0.32% | 5만 |
|---|
| 2025.11.03 | ₩33,254 | ₩33,254 | ₩33,120 | ₩33,201 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩33,348 | ₩33,401 | ₩33,294 | ₩33,321 | -0.08% | 2.5천 |
|---|
| 2025.10.30 | ₩33,294 | ₩33,374 | ₩33,254 | ₩33,334 | +0.12% | 8.7천 |
|---|
| 2025.10.29 | ₩33,428 | ₩33,468 | ₩33,308 | ₩33,374 | -0.16% | 1만 |
|---|
| 2025.10.28 | ₩33,441 | ₩33,481 | ₩33,361 | ₩33,455 | +0.04% | 1.1만 |
|---|
| 2025.10.27 | ₩33,401 | ₩33,455 | ₩33,361 | ₩33,441 | +0.12% | 1만 |
|---|
| 2025.10.24 | ₩33,455 | ₩33,455 | ₩33,321 | ₩33,428 | -0.08% | 9.7천 |
|---|
| 2025.10.23 | ₩33,401 | ₩33,495 | ₩33,334 | ₩33,361 | -0.12% | 9.4천 |
|---|
| 2025.10.22 | ₩33,348 | ₩33,441 | ₩33,348 | ₩33,348 | 0.00% | 1.9천 |
|---|
| 2025.10.21 | ₩33,521 | ₩33,521 | ₩33,294 | ₩33,401 | -0.36% | 4.5천 |
|---|
| 2025.10.20 | ₩33,374 | ₩33,455 | ₩33,334 | ₩33,428 | +0.16% | 9.4천 |
|---|
| 2025.10.17 | ₩33,334 | ₩33,455 | ₩33,294 | ₩33,308 | -0.08% | 1.4만 |
|---|
| 2025.10.16 | ₩33,254 | ₩33,415 | ₩33,254 | ₩33,388 | +0.40% | 1.5만 |
|---|
| 2025.10.15 | ₩33,334 | ₩33,334 | ₩33,161 | ₩33,308 | -0.08% | 7.3천 |
|---|
| 2025.10.14 | ₩33,107 | ₩33,214 | ₩33,027 | ₩33,201 | +0.28% | 1.2만 |
|---|
| 2025.10.13 | ₩32,920 | ₩33,201 | ₩32,920 | ₩33,067 | +0.45% | 1.6만 |
|---|
| 2025.10.10 | ₩33,014 | ₩33,174 | ₩32,973 | ₩33,161 | +0.45% | 1만 |
|---|