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 | ₩31,151 | ₩30,750 | ₩31,151 | +1.30% | 8.4만 |
| 2026.10.08 | ₩30,804 | ₩30,857 | ₩30,617 | ₩30,777 | -0.09% | 4.4만 |
| 2026.10.07 | ₩30,884 | ₩30,897 | ₩30,710 | ₩30,737 | -0.48% | 10.3만 |
| 2026.10.06 | ₩30,911 | ₩31,044 | ₩30,911 | ₩30,964 | +0.17% | 6.9만 |
| 2026.10.05 | ₩31,138 | ₩31,138 | ₩30,844 | ₩30,991 | -0.47% | 2.3만 |
| 2026.10.02 | ₩31,325 | ₩31,405 | ₩31,071 | ₩31,151 | -0.55% | 2.9만 |
| 2026.10.01 | ₩30,964 | ₩31,285 | ₩30,964 | ₩31,151 | +0.60% | 3.5만 |
| 2026.09.30 | ₩31,058 | ₩31,218 | ₩30,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,124 |
| +0.22% |
| 10.5만 |
| 2026.09.29 | ₩31,111 | ₩31,164 | ₩30,817 | ₩30,951 | -0.52% | 7.4만 |
|---|
| 2026.09.28 | ₩31,245 | ₩31,258 | ₩30,991 | ₩31,164 | -0.26% | 8.6만 |
|---|
| 2026.09.25 | ₩31,392 | ₩31,405 | ₩31,231 | ₩31,405 | +0.04% | 4.9만 |
|---|
| 2026.09.24 | ₩31,498 | ₩31,525 | ₩31,231 | ₩31,338 | -0.51% | 9.5만 |
|---|
| 2026.09.23 | ₩31,685 | ₩31,685 | ₩31,338 | ₩31,378 | -0.97% | 12.4만 |
|---|
| 2026.09.22 | ₩31,766 | ₩31,872 | ₩31,659 | ₩31,672 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩31,712 | ₩31,846 | ₩31,659 | ₩31,752 | +0.13% | 2.1만 |
|---|
| 2026.09.18 | ₩31,672 | ₩31,699 | ₩31,565 | ₩31,605 | -0.21% | 1.7만 |
|---|
| 2026.09.17 | ₩31,712 | ₩31,806 | ₩31,632 | ₩31,659 | -0.17% | 3.5만 |
|---|
| 2026.09.16 | ₩31,766 | ₩31,779 | ₩31,605 | ₩31,605 | -0.50% | 2.1만 |
|---|
| 2026.09.15 | ₩31,819 | ₩31,872 | ₩31,672 | ₩31,672 | -0.46% | 4.2만 |
|---|
| 2026.09.14 | ₩31,886 | ₩32,006 | ₩31,832 | ₩31,859 | -0.08% | 12.2만 |
|---|
| 2026.09.11 | ₩31,859 | ₩32,033 | ₩31,859 | ₩31,899 | +0.13% | 1.4만 |
|---|
| 2026.09.10 | ₩32,153 | ₩32,153 | ₩31,806 | ₩31,819 | -1.04% | 9.5만 |
|---|
| 2026.09.09 | ₩32,340 | ₩32,447 | ₩32,153 | ₩32,153 | -0.58% | 12.4만 |
|---|
| 2026.09.08 | ₩32,327 | ₩32,420 | ₩32,273 | ₩32,420 | +0.29% | 2.9만 |
|---|
| 2026.09.04 | ₩32,273 | ₩32,407 | ₩32,273 | ₩32,287 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩32,340 | ₩32,433 | ₩32,287 | ₩32,287 | -0.17% | 3.5천 |
|---|
| 2026.09.02 | ₩32,514 | ₩32,554 | ₩32,260 | ₩32,313 | -0.62% | 14.2만 |
|---|
| 2026.09.01 | ₩32,580 | ₩32,634 | ₩32,393 | ₩32,514 | -0.20% | 6.4만 |
|---|
| 2026.08.31 | ₩32,781 | ₩32,781 | ₩32,661 | ₩32,661 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩32,848 | ₩32,901 | ₩32,754 | ₩32,807 | -0.12% | 1.4만 |
|---|
| 2026.08.27 | ₩32,834 | ₩32,941 | ₩32,781 | ₩32,888 | +0.16% | 2.5만 |
|---|
| 2026.08.26 | ₩32,807 | ₩32,941 | ₩32,794 | ₩32,821 | +0.04% | 1.6만 |
|---|
| 2026.08.25 | ₩32,901 | ₩32,914 | ₩32,807 | ₩32,821 | -0.24% | 2.4만 |
|---|
| 2026.08.24 | ₩32,861 | ₩32,968 | ₩32,794 | ₩32,888 | +0.08% | 1.8만 |
|---|
| 2026.08.21 | ₩32,794 | ₩32,954 | ₩32,794 | ₩32,941 | +0.45% | 1.1만 |
|---|
| 2026.08.20 | ₩32,888 | ₩32,981 | ₩32,807 | ₩32,821 | -0.20% | 2.1만 |
|---|
| 2026.08.19 | ₩32,901 | ₩33,035 | ₩32,901 | ₩32,981 | +0.24% | 8.1천 |
|---|
| 2026.08.18 | ₩32,968 | ₩32,968 | ₩32,821 | ₩32,821 | -0.45% | 1.9만 |
|---|
| 2026.08.17 | ₩33,075 | ₩33,115 | ₩32,928 | ₩32,928 | -0.44% | 1.3만 |
|---|
| 2026.08.14 | ₩33,141 | ₩33,195 | ₩33,075 | ₩33,088 | -0.16% | 4.8천 |
|---|
| 2026.08.13 | ₩33,141 | ₩33,288 | ₩33,141 | ₩33,155 | +0.04% | 8.4천 |
|---|
| 2026.08.12 | ₩33,168 | ₩33,222 | ₩33,088 | ₩33,141 | -0.08% | 9.8천 |
|---|
| 2026.08.11 | ₩33,208 | ₩33,208 | ₩33,061 | ₩33,075 | -0.40% | 1.9만 |
|---|
| 2026.08.10 | ₩33,155 | ₩33,235 | ₩33,128 | ₩33,182 | +0.08% | 1.5만 |
|---|
| 2026.08.07 | ₩33,115 | ₩33,208 | ₩33,115 | ₩33,208 | +0.28% | 1.6만 |
|---|
| 2026.08.06 | ₩33,088 | ₩33,128 | ₩33,008 | ₩33,048 | -0.12% | 7.1천 |
|---|
| 2026.08.05 | ₩33,008 | ₩33,101 | ₩32,981 | ₩33,021 | +0.04% | 6천 |
|---|
| 2026.08.04 | ₩32,981 | ₩33,075 | ₩32,901 | ₩32,981 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩32,901 | ₩33,008 | ₩32,848 | ₩32,861 | -0.12% | 2.3만 |
|---|
| 2026.07.31 | ₩33,048 | ₩33,101 | ₩32,954 | ₩32,954 | -0.28% | 2.6만 |
|---|
| 2026.07.30 | ₩33,101 | ₩33,115 | ₩33,008 | ₩33,101 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩33,248 | ₩33,275 | ₩33,088 | ₩33,101 | -0.44% | 2.6만 |
|---|
| 2026.07.28 | ₩33,101 | ₩33,275 | ₩33,048 | ₩33,128 | +0.08% | 20.1만 |
|---|
| 2026.07.27 | ₩33,155 | ₩33,288 | ₩33,101 | ₩33,248 | +0.28% | 1.3만 |
|---|
| 2026.07.24 | ₩32,928 | ₩33,702 | ₩32,928 | ₩33,182 | +0.77% | 3.5만 |
|---|
| 2026.07.23 | ₩33,115 | ₩33,222 | ₩32,954 | ₩32,954 | -0.48% | 3.9만 |
|---|
| 2026.07.22 | ₩33,288 | ₩33,409 | ₩33,288 | ₩33,302 | +0.04% | 1.3만 |
|---|
| 2026.07.21 | ₩33,395 | ₩33,449 | ₩33,382 | ₩33,422 | +0.08% | 5.2천 |
|---|
| 2026.07.20 | ₩33,409 | ₩33,462 | ₩33,409 | ₩33,435 | +0.08% | 1.5만 |
|---|
| 2026.07.17 | ₩33,462 | ₩33,596 | ₩33,449 | ₩33,449 | -0.04% | 1.5만 |
|---|
| 2026.07.16 | ₩33,515 | ₩33,596 | ₩33,462 | ₩33,569 | +0.16% | 2.4만 |
|---|
| 2026.07.15 | ₩33,622 | ₩33,676 | ₩33,515 | ₩33,569 | -0.16% | 1.2만 |
|---|
| 2026.07.14 | ₩33,676 | ₩33,702 | ₩33,636 | ₩33,676 | 0.00% | 8.3천 |
|---|
| 2026.07.13 | ₩33,716 | ₩33,716 | ₩33,596 | ₩33,662 | -0.16% | 6.6천 |
|---|
| 2026.07.10 | ₩33,542 | ₩33,702 | ₩33,542 | ₩33,662 | +0.36% | 8.9천 |
|---|
| 2026.07.09 | ₩33,649 | ₩33,716 | ₩33,582 | ₩33,649 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩33,783 | ₩33,783 | ₩33,582 | ₩33,689 | -0.28% | 1.2만 |
|---|
| 2026.07.07 | ₩33,743 | ₩33,796 | ₩33,676 | ₩33,729 | -0.04% | 9.3천 |
|---|
| 2026.07.06 | ₩33,876 | ₩33,876 | ₩33,716 | ₩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 | ₩33,796 | ₩33,649 | ₩33,783 | +0.24% | 6.4천 |
|---|
| 2026.06.30 | ₩33,890 | ₩33,930 | ₩33,809 | ₩33,809 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩33,729 | ₩33,930 | ₩33,729 | ₩33,930 | +0.59% | 5.2만 |
|---|
| 2026.06.26 | ₩33,729 | ₩33,849 | ₩33,662 | ₩33,836 | +0.32% | 9.2천 |
|---|
| 2026.06.25 | ₩33,783 | ₩33,796 | ₩33,689 | ₩33,729 | -0.16% | 6천 |
|---|
| 2026.06.24 | ₩33,636 | ₩33,796 | ₩33,596 | ₩33,769 | +0.40% | 2.9만 |
|---|
| 2026.06.23 | ₩33,662 | ₩33,743 | ₩33,569 | ₩33,596 | -0.20% | 2.3만 |
|---|
| 2026.06.22 | ₩33,622 | ₩33,716 | ₩33,529 | ₩33,636 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩33,622 | ₩33,716 | ₩33,569 | ₩33,676 | +0.16% | 7.8천 |
|---|
| 2026.06.17 | ₩33,556 | ₩33,649 | ₩33,556 | ₩33,582 | +0.08% | 8.7천 |
|---|
| 2026.06.16 | ₩33,502 | ₩33,649 | ₩33,475 | ₩33,609 | +0.32% | 1.5만 |
|---|
| 2026.06.15 | ₩33,556 | ₩33,636 | ₩33,449 | ₩33,542 | -0.04% | 8.1천 |
|---|
| 2026.06.12 | ₩33,395 | ₩33,582 | ₩33,395 | ₩33,475 | +0.24% | 2.2만 |
|---|
| 2026.06.11 | ₩33,462 | ₩33,582 | ₩33,382 | ₩33,582 | +0.36% | 2.1만 |
|---|
| 2026.06.10 | ₩33,409 | ₩33,542 | ₩33,369 | ₩33,382 | -0.08% | 4만 |
|---|
| 2026.06.09 | ₩33,515 | ₩33,582 | ₩33,395 | ₩33,502 | -0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩33,515 | ₩33,609 | ₩33,435 | ₩33,502 | -0.04% | 7.1만 |
|---|
| 2026.06.05 | ₩33,475 | ₩33,529 | ₩33,422 | ₩33,529 | +0.16% | 3.5만 |
|---|
| 2026.06.04 | ₩33,569 | ₩33,609 | ₩33,475 | ₩33,542 | -0.08% | 6.8만 |
|---|
| 2026.06.03 | ₩33,462 | ₩33,556 | ₩33,395 | ₩33,475 | +0.04% | 2.3만 |
|---|
| 2026.06.02 | ₩33,462 | ₩33,609 | ₩33,435 | ₩33,502 | +0.12% | 2.3만 |
|---|
| 2026.06.01 | ₩33,342 | ₩33,489 | ₩33,315 | ₩33,475 | +0.40% | 1.6만 |
|---|
| 2026.05.29 | ₩33,409 | ₩33,596 | ₩33,409 | ₩33,542 | +0.40% | 2만 |
|---|
| 2026.05.28 | ₩33,382 | ₩33,529 | ₩33,288 | ₩33,529 | +0.44% | 2.4만 |
|---|
| 2026.05.27 | ₩33,248 | ₩33,409 | ₩33,195 | ₩33,409 | +0.48% | 2.1만 |
|---|
| 2026.05.26 | ₩33,235 | ₩33,288 | ₩33,101 | ₩33,248 | +0.04% | 7.3천 |
|---|
| 2026.05.22 | ₩33,088 | ₩33,155 | ₩32,995 | ₩33,075 | -0.04% | 3.3만 |
|---|
| 2026.05.21 | ₩32,928 | ₩33,128 | ₩32,888 | ₩33,021 | +0.28% | 9.1만 |
|---|
| 2026.05.20 | ₩32,767 | ₩33,128 | ₩32,741 | ₩32,928 | +0.49% | 3.1만 |
|---|
| 2026.05.19 | ₩32,807 | ₩32,874 | ₩32,767 | ₩32,807 | 0.00% | 5.2만 |
|---|
| 2026.05.18 | ₩32,941 | ₩33,048 | ₩32,861 | ₩32,901 | -0.12% | 9만 |
|---|
| 2026.05.15 | ₩32,981 | ₩32,981 | ₩32,834 | ₩32,928 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩33,182 | ₩33,275 | ₩33,115 | ₩33,208 | +0.08% | 4.9천 |
|---|
| 2026.05.13 | ₩33,182 | ₩33,262 | ₩33,155 | ₩33,208 | +0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩33,315 | ₩33,315 | ₩33,168 | ₩33,248 | -0.20% | 1.7만 |
|---|
| 2026.05.11 | ₩33,369 | ₩33,369 | ₩33,262 | ₩33,315 | -0.16% | 6.1천 |
|---|
| 2026.05.08 | ₩33,369 | ₩33,395 | ₩33,168 | ₩33,355 | -0.04% | 2.7만 |
|---|
| 2026.05.07 | ₩33,262 | ₩33,382 | ₩33,182 | ₩33,355 | +0.28% | 3.9만 |
|---|
| 2026.05.06 | ₩33,208 | ₩33,275 | ₩33,101 | ₩33,208 | 0.00% | 2.5만 |
|---|
| 2026.05.05 | ₩33,141 | ₩33,222 | ₩33,075 | ₩33,155 | +0.04% | 1.4만 |
|---|
| 2026.05.04 | ₩33,115 | ₩33,222 | ₩33,048 | ₩33,128 | +0.04% | 4만 |
|---|
| 2026.05.01 | ₩33,288 | ₩33,288 | ₩33,101 | ₩33,195 | -0.28% | 7.7천 |
|---|
| 2026.04.30 | ₩33,315 | ₩33,315 | ₩33,141 | ₩33,235 | -0.24% | 9.7천 |
|---|
| 2026.04.29 | ₩33,128 | ₩33,248 | ₩33,128 | ₩33,208 | +0.24% | 5.5천 |
|---|
| 2026.04.28 | ₩33,035 | ₩33,369 | ₩33,035 | ₩33,222 | +0.57% | 31.5만 |
|---|
| 2026.04.27 | ₩33,328 | ₩33,342 | ₩33,248 | ₩33,302 | -0.08% | 9.1천 |
|---|
| 2026.04.24 | ₩33,168 | ₩33,328 | ₩33,168 | ₩33,275 | +0.32% | 7.9천 |
|---|
| 2026.04.23 | ₩33,369 | ₩33,369 | ₩33,195 | ₩33,288 | -0.24% | 1.3만 |
|---|
| 2026.04.22 | ₩33,315 | ₩33,342 | ₩33,248 | ₩33,288 | -0.08% | 1.5만 |
|---|
| 2026.04.21 | ₩33,342 | ₩33,382 | ₩33,235 | ₩33,288 | -0.16% | 1만 |
|---|
| 2026.04.20 | ₩33,315 | ₩33,382 | ₩33,195 | ₩33,328 | +0.04% | 8.4천 |
|---|
| 2026.04.17 | ₩33,262 | ₩33,342 | ₩33,235 | ₩33,288 | +0.08% | 7.3천 |
|---|
| 2026.04.16 | ₩33,262 | ₩33,262 | ₩33,115 | ₩33,182 | -0.24% | 1.2만 |
|---|
| 2026.04.15 | ₩33,168 | ₩33,235 | ₩33,075 | ₩33,235 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩33,141 | ₩33,262 | ₩33,061 | ₩33,128 | -0.04% | 6.6만 |
|---|
| 2026.04.13 | ₩33,115 | ₩33,235 | ₩33,048 | ₩33,155 | +0.12% | 2.9만 |
|---|
| 2026.04.10 | ₩33,088 | ₩33,208 | ₩33,008 | ₩33,195 | +0.32% | 8만 |
|---|
| 2026.04.09 | ₩33,088 | ₩33,195 | ₩33,008 | ₩33,115 | +0.08% | 3만 |
|---|
| 2026.04.08 | ₩33,195 | ₩33,235 | ₩33,061 | ₩33,061 | -0.40% | 2만 |
|---|
| 2026.04.07 | ₩32,901 | ₩33,061 | ₩32,861 | ₩32,968 | +0.20% | 1.1만 |
|---|
| 2026.04.06 | ₩32,861 | ₩33,035 | ₩32,861 | ₩32,995 | +0.41% | 2.8만 |
|---|
| 2026.04.02 | ₩32,901 | ₩32,995 | ₩32,874 | ₩32,995 | +0.28% | 5.5천 |
|---|
| 2026.04.01 | ₩32,995 | ₩32,995 | ₩32,848 | ₩32,928 | -0.20% | 5.4만 |
|---|
| 2026.03.31 | ₩32,874 | ₩32,954 | ₩32,861 | ₩32,914 | +0.12% | 1.2만 |
|---|
| 2026.03.30 | ₩32,767 | ₩32,794 | ₩32,701 | ₩32,727 | -0.12% | 3.6천 |
|---|
| 2026.03.27 | ₩32,594 | ₩32,687 | ₩32,554 | ₩32,620 | +0.08% | 4.7천 |
|---|
| 2026.03.26 | ₩32,540 | ₩32,727 | ₩32,540 | ₩32,674 | +0.41% | 1.1만 |
|---|
| 2026.03.25 | ₩32,794 | ₩32,834 | ₩32,634 | ₩32,727 | -0.20% | 2.8만 |
|---|
| 2026.03.24 | ₩32,607 | ₩32,767 | ₩32,594 | ₩32,607 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩32,781 | ₩32,874 | ₩32,687 | ₩32,834 | +0.16% | 1.4만 |
|---|
| 2026.03.20 | ₩32,848 | ₩32,874 | ₩32,607 | ₩32,687 | -0.49% | 1.2만 |
|---|
| 2026.03.19 | ₩32,914 | ₩33,021 | ₩32,874 | ₩33,021 | +0.32% | 1.1만 |
|---|
| 2026.03.18 | ₩32,848 | ₩33,048 | ₩32,848 | ₩33,008 | +0.49% | 2.4만 |
|---|
| 2026.03.17 | ₩32,941 | ₩33,101 | ₩32,914 | ₩32,914 | -0.08% | 9.1천 |
|---|
| 2026.03.16 | ₩32,968 | ₩33,141 | ₩32,928 | ₩32,954 | -0.04% | 1.2만 |
|---|
| 2026.03.13 | ₩32,834 | ₩32,995 | ₩32,767 | ₩32,981 | +0.45% | 1.5만 |
|---|
| 2026.03.12 | ₩32,995 | ₩33,035 | ₩32,781 | ₩32,781 | -0.65% | 1.8만 |
|---|
| 2026.03.11 | ₩33,088 | ₩33,128 | ₩32,861 | ₩32,901 | -0.57% | 1.1만 |
|---|
| 2026.03.10 | ₩33,021 | ₩33,248 | ₩33,021 | ₩33,168 | +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 | ₩32,995 | ₩33,115 | +0.16% | 8.2천 |
|---|
| 2026.03.05 | ₩33,021 | ₩33,168 | ₩33,008 | ₩33,101 | +0.24% | 8.5천 |
|---|
| 2026.03.04 | ₩33,115 | ₩33,275 | ₩33,101 | ₩33,235 | +0.36% | 1.5만 |
|---|
| 2026.03.03 | ₩33,235 | ₩33,235 | ₩33,035 | ₩33,168 | -0.20% | 1.7만 |
|---|
| 2026.03.02 | ₩33,422 | ₩33,422 | ₩33,235 | ₩33,315 | -0.32% | 8.2천 |
|---|
| 2026.02.27 | ₩33,489 | ₩33,596 | ₩33,435 | ₩33,449 | -0.12% | 8천 |
|---|
| 2026.02.26 | ₩33,449 | ₩33,529 | ₩33,355 | ₩33,529 | +0.24% | 9.2천 |
|---|
| 2026.02.25 | ₩33,369 | ₩33,462 | ₩33,328 | ₩33,395 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩33,288 | ₩33,395 | ₩33,182 | ₩33,395 | +0.32% | 3.9천 |
|---|
| 2026.02.23 | ₩33,208 | ₩33,328 | ₩33,141 | ₩33,262 | +0.16% | 1.1만 |
|---|
| 2026.02.20 | ₩33,168 | ₩33,235 | ₩33,168 | ₩33,222 | +0.16% | 4.1천 |
|---|
| 2026.02.19 | ₩33,195 | ₩33,275 | ₩33,128 | ₩33,235 | +0.12% | 7.3천 |
|---|
| 2026.02.18 | ₩33,248 | ₩33,275 | ₩33,155 | ₩33,195 | -0.16% | 9천 |
|---|
| 2026.02.17 | ₩33,115 | ₩33,288 | ₩33,115 | ₩33,262 | +0.44% | 1.7만 |
|---|
| 2026.02.13 | ₩33,155 | ₩33,342 | ₩33,048 | ₩33,262 | +0.32% | 2.2만 |
|---|
| 2026.02.12 | ₩33,061 | ₩33,195 | ₩32,995 | ₩33,195 | +0.40% | 4.9만 |
|---|
| 2026.02.11 | ₩33,168 | ₩33,168 | ₩32,995 | ₩32,995 | -0.52% | 3.5만 |
|---|
| 2026.02.10 | ₩33,182 | ₩33,248 | ₩33,101 | ₩33,128 | -0.16% | 8.8천 |
|---|
| 2026.02.09 | ₩33,008 | ₩33,168 | ₩32,941 | ₩33,128 | +0.36% | 1.9만 |
|---|
| 2026.02.06 | ₩33,048 | ₩33,048 | ₩32,821 | ₩32,968 | -0.24% | 5.5천 |
|---|
| 2026.02.05 | ₩32,861 | ₩33,075 | ₩32,861 | ₩32,901 | +0.12% | 3.1만 |
|---|
| 2026.02.04 | ₩33,021 | ₩33,035 | ₩32,701 | ₩32,767 | -0.77% | 8.5만 |
|---|
| 2026.02.03 | ₩32,995 | ₩33,182 | ₩32,928 | ₩33,101 | +0.32% | 5.8천 |
|---|
| 2026.02.02 | ₩32,981 | ₩33,101 | ₩32,928 | ₩33,061 | +0.24% | 1.1만 |
|---|
| 2026.01.30 | ₩32,954 | ₩33,141 | ₩32,954 | ₩33,008 | +0.16% | 1.4만 |
|---|
| 2026.01.29 | ₩32,968 | ₩33,141 | ₩32,954 | ₩32,995 | +0.08% | 3.1만 |
|---|
| 2026.01.28 | ₩32,981 | ₩33,101 | ₩32,981 | ₩33,075 | +0.28% | 7천 |
|---|
| 2026.01.27 | ₩33,048 | ₩33,115 | ₩32,968 | ₩32,968 | -0.24% | 6.8천 |
|---|
| 2026.01.26 | ₩32,995 | ₩33,115 | ₩32,968 | ₩33,088 | +0.28% | 1.7만 |
|---|
| 2026.01.23 | ₩32,928 | ₩33,048 | ₩32,888 | ₩33,035 | +0.32% | 1.3만 |
|---|
| 2026.01.22 | ₩32,861 | ₩33,088 | ₩32,861 | ₩32,954 | +0.28% | 9.8천 |
|---|
| 2026.01.21 | ₩32,848 | ₩33,008 | ₩32,781 | ₩33,008 | +0.49% | 4만 |
|---|
| 2026.01.20 | ₩32,968 | ₩33,021 | ₩32,848 | ₩32,874 | -0.28% | 2.4만 |
|---|
| 2026.01.16 | ₩33,061 | ₩33,128 | ₩33,061 | ₩33,075 | +0.04% | 1.6만 |
|---|
| 2026.01.15 | ₩33,128 | ₩33,128 | ₩33,061 | ₩33,088 | -0.12% | 1.3만 |
|---|
| 2026.01.14 | ₩33,035 | ₩33,128 | ₩33,035 | ₩33,101 | +0.20% | 5.1천 |
|---|
| 2026.01.13 | ₩33,088 | ₩33,088 | ₩32,941 | ₩33,035 | -0.16% | 8.3천 |
|---|
| 2026.01.12 | ₩33,008 | ₩33,141 | ₩33,008 | ₩33,115 | +0.32% | 9.6천 |
|---|
| 2026.01.09 | ₩33,088 | ₩33,115 | ₩32,995 | ₩33,061 | -0.08% | 1.9만 |
|---|
| 2026.01.08 | ₩33,061 | ₩33,088 | ₩32,981 | ₩33,075 | +0.04% | 2.3만 |
|---|
| 2026.01.07 | ₩33,021 | ₩33,101 | ₩32,941 | ₩33,088 | +0.20% | 1.6만 |
|---|
| 2026.01.06 | ₩32,968 | ₩33,088 | ₩32,888 | ₩33,008 | +0.12% | 7.7천 |
|---|
| 2026.01.05 | ₩33,061 | ₩33,061 | ₩32,834 | ₩32,941 | -0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩32,848 | ₩33,302 | ₩32,794 | ₩32,874 | +0.08% | 4.5만 |
|---|
| 2025.12.31 | ₩32,794 | ₩32,954 | ₩32,781 | ₩32,781 | -0.04% | 2.9만 |
|---|
| 2025.12.30 | ₩32,821 | ₩32,914 | ₩32,741 | ₩32,834 | +0.04% | 1.1만 |
|---|
| 2025.12.29 | ₩32,781 | ₩33,088 | ₩32,767 | ₩32,821 | +0.12% | 3만 |
|---|
| 2025.12.26 | ₩32,901 | ₩32,928 | ₩32,767 | ₩32,794 | -0.32% | 9.8천 |
|---|
| 2025.12.24 | ₩32,834 | ₩32,914 | ₩32,821 | ₩32,821 | -0.04% | 2.2만 |
|---|
| 2025.12.23 | ₩32,794 | ₩32,888 | ₩32,754 | ₩32,754 | -0.12% | 8.8천 |
|---|
| 2025.12.22 | ₩32,767 | ₩32,794 | ₩32,741 | ₩32,767 | 0.00% | 3만 |
|---|
| 2025.12.19 | ₩32,941 | ₩32,941 | ₩32,767 | ₩32,834 | -0.32% | 4.2만 |
|---|
| 2025.12.18 | ₩32,874 | ₩32,954 | ₩32,807 | ₩32,888 | +0.04% | 3.3만 |
|---|
| 2025.12.17 | ₩32,888 | ₩32,941 | ₩32,834 | ₩32,848 | -0.12% | 2.1만 |
|---|
| 2025.12.16 | ₩32,901 | ₩32,954 | ₩32,821 | ₩32,861 | -0.12% | 2.8만 |
|---|
| 2025.12.15 | ₩33,035 | ₩33,035 | ₩32,848 | ₩32,861 | -0.53% | 1.9만 |
|---|
| 2025.12.12 | ₩32,981 | ₩33,128 | ₩32,941 | ₩33,021 | +0.12% | 1.3만 |
|---|
| 2025.12.11 | ₩32,995 | ₩33,101 | ₩32,888 | ₩33,075 | +0.24% | 1.8만 |
|---|
| 2025.12.10 | ₩33,075 | ₩33,088 | ₩32,928 | ₩32,954 | -0.36% | 1.8만 |
|---|
| 2025.12.09 | ₩33,101 | ₩33,141 | ₩32,995 | ₩33,008 | -0.28% | 6.7천 |
|---|
| 2025.12.08 | ₩33,141 | ₩33,141 | ₩32,968 | ₩33,061 | -0.24% | 2.7만 |
|---|
| 2025.12.05 | ₩33,021 | ₩33,168 | ₩32,981 | ₩33,075 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩33,088 | ₩33,141 | ₩33,061 | ₩33,101 | +0.04% | 9.3천 |
|---|
| 2025.12.03 | ₩33,061 | ₩33,182 | ₩33,061 | ₩33,075 | +0.04% | 7.6천 |
|---|
| 2025.12.02 | ₩33,128 | ₩33,208 | ₩33,061 | ₩33,088 | -0.12% | 8.6천 |
|---|
| 2025.12.01 | ₩33,075 | ₩33,262 | ₩33,075 | ₩33,168 | +0.28% | 9.5천 |
|---|
| 2025.11.28 | ₩33,262 | ₩33,395 | ₩33,262 | ₩33,355 | +0.28% | 3.8천 |
|---|
| 2025.11.26 | ₩33,182 | ₩33,342 | ₩33,128 | ₩33,342 | +0.48% | 1.5만 |
|---|
| 2025.11.25 | ₩33,328 | ₩33,342 | ₩33,168 | ₩33,168 | -0.48% | 2.9만 |
|---|
| 2025.11.24 | ₩33,195 | ₩33,369 | ₩33,168 | ₩33,262 | +0.20% | 1.5만 |
|---|
| 2025.11.21 | ₩33,195 | ₩33,275 | ₩33,128 | ₩33,195 | 0.00% | 3.8만 |
|---|
| 2025.11.20 | ₩33,288 | ₩33,288 | ₩33,061 | ₩33,075 | -0.64% | 1.8만 |
|---|
| 2025.11.19 | ₩33,168 | ₩33,315 | ₩33,168 | ₩33,275 | +0.32% | 1.8만 |
|---|
| 2025.11.18 | ₩33,248 | ₩33,302 | ₩33,128 | ₩33,275 | +0.08% | 2.5만 |
|---|
| 2025.11.17 | ₩33,208 | ₩33,262 | ₩33,182 | ₩33,195 | -0.04% | 2.6천 |
|---|
| 2025.11.14 | ₩33,182 | ₩33,222 | ₩33,061 | ₩33,061 | -0.36% | 1.4만 |
|---|
| 2025.11.13 | ₩33,075 | ₩33,195 | ₩33,075 | ₩33,128 | +0.16% | 1.5만 |
|---|
| 2025.11.12 | ₩33,088 | ₩33,235 | ₩33,088 | ₩33,155 | +0.20% | 5.8천 |
|---|
| 2025.11.11 | ₩33,061 | ₩33,288 | ₩33,061 | ₩33,182 | +0.36% | 8.9천 |
|---|
| 2025.11.10 | ₩33,288 | ₩33,288 | ₩33,088 | ₩33,101 | -0.56% | 5.9천 |
|---|
| 2025.11.07 | ₩33,088 | ₩33,262 | ₩33,088 | ₩33,168 | +0.24% | 2.6천 |
|---|
| 2025.11.06 | ₩33,248 | ₩33,248 | ₩33,061 | ₩33,182 | -0.20% | 1.5만 |
|---|
| 2025.11.05 | ₩33,222 | ₩33,235 | ₩33,048 | ₩33,048 | -0.52% | 9.3천 |
|---|
| 2025.11.04 | ₩33,155 | ₩33,315 | ₩33,128 | ₩33,262 | +0.32% | 5만 |
|---|
| 2025.11.03 | ₩33,235 | ₩33,235 | ₩33,101 | ₩33,182 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩33,328 | ₩33,382 | ₩33,275 | ₩33,302 | -0.08% | 2.5천 |
|---|
| 2025.10.30 | ₩33,275 | ₩33,355 | ₩33,235 | ₩33,315 | +0.12% | 8.7천 |
|---|
| 2025.10.29 | ₩33,409 | ₩33,449 | ₩33,288 | ₩33,355 | -0.16% | 1만 |
|---|
| 2025.10.28 | ₩33,422 | ₩33,462 | ₩33,342 | ₩33,435 | +0.04% | 1.1만 |
|---|
| 2025.10.27 | ₩33,382 | ₩33,435 | ₩33,342 | ₩33,422 | +0.12% | 1만 |
|---|
| 2025.10.24 | ₩33,435 | ₩33,435 | ₩33,302 | ₩33,409 | -0.08% | 9.7천 |
|---|
| 2025.10.23 | ₩33,382 | ₩33,475 | ₩33,315 | ₩33,342 | -0.12% | 9.4천 |
|---|
| 2025.10.22 | ₩33,328 | ₩33,422 | ₩33,328 | ₩33,328 | 0.00% | 1.9천 |
|---|
| 2025.10.21 | ₩33,502 | ₩33,502 | ₩33,275 | ₩33,382 | -0.36% | 4.5천 |
|---|
| 2025.10.20 | ₩33,355 | ₩33,435 | ₩33,315 | ₩33,409 | +0.16% | 9.4천 |
|---|
| 2025.10.17 | ₩33,315 | ₩33,435 | ₩33,275 | ₩33,288 | -0.08% | 1.4만 |
|---|
| 2025.10.16 | ₩33,235 | ₩33,395 | ₩33,235 | ₩33,369 | +0.40% | 1.5만 |
|---|
| 2025.10.15 | ₩33,315 | ₩33,315 | ₩33,141 | ₩33,288 | -0.08% | 7.3천 |
|---|
| 2025.10.14 | ₩33,088 | ₩33,195 | ₩33,008 | ₩33,182 | +0.28% | 1.2만 |
|---|
| 2025.10.13 | ₩32,901 | ₩33,182 | ₩32,901 | ₩33,048 | +0.45% | 1.6만 |
|---|
| 2025.10.10 | ₩32,995 | ₩33,155 | ₩32,954 | ₩33,141 | +0.45% | 1만 |
|---|