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 | ₩30,757 | ₩31,158 | ₩30,757 | ₩31,158 | +1.30% | 8.4만 |
| 2026.10.08 | ₩30,811 | ₩30,864 | ₩30,624 | ₩30,784 | -0.09% | 4.4만 |
| 2026.10.07 | ₩30,891 | ₩30,904 | ₩30,717 | ₩30,744 | -0.48% | 10.3만 |
| 2026.10.06 | ₩30,918 | ₩31,051 | ₩30,918 | ₩30,971 | +0.17% | 6.9만 |
| 2026.10.05 | ₩31,145 | ₩31,145 | ₩30,851 | ₩30,998 | -0.47% | 2.3만 |
| 2026.10.02 | ₩31,332 | ₩31,412 | ₩31,078 | ₩31,158 | -0.55% | 2.9만 |
| 2026.10.01 | ₩30,971 | ₩31,292 | ₩30,971 | ₩31,158 | +0.60% | 3.5만 |
| 2026.09.30 | ₩31,065 | ₩31,225 | ₩30,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,131 |
| +0.22% |
| 10.5만 |
| 2026.09.29 | ₩31,118 | ₩31,171 | ₩30,824 | ₩30,958 | -0.52% | 7.4만 |
|---|
| 2026.09.28 | ₩31,252 | ₩31,265 | ₩30,998 | ₩31,171 | -0.26% | 8.6만 |
|---|
| 2026.09.25 | ₩31,399 | ₩31,412 | ₩31,238 | ₩31,412 | +0.04% | 4.9만 |
|---|
| 2026.09.24 | ₩31,505 | ₩31,532 | ₩31,238 | ₩31,345 | -0.51% | 9.5만 |
|---|
| 2026.09.23 | ₩31,693 | ₩31,693 | ₩31,345 | ₩31,385 | -0.97% | 12.4만 |
|---|
| 2026.09.22 | ₩31,773 | ₩31,880 | ₩31,666 | ₩31,679 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩31,719 | ₩31,853 | ₩31,666 | ₩31,759 | +0.13% | 2.1만 |
|---|
| 2026.09.18 | ₩31,679 | ₩31,706 | ₩31,572 | ₩31,612 | -0.21% | 1.7만 |
|---|
| 2026.09.17 | ₩31,719 | ₩31,813 | ₩31,639 | ₩31,666 | -0.17% | 3.5만 |
|---|
| 2026.09.16 | ₩31,773 | ₩31,786 | ₩31,612 | ₩31,612 | -0.50% | 2.1만 |
|---|
| 2026.09.15 | ₩31,826 | ₩31,880 | ₩31,679 | ₩31,679 | -0.46% | 4.2만 |
|---|
| 2026.09.14 | ₩31,893 | ₩32,013 | ₩31,840 | ₩31,866 | -0.08% | 12.2만 |
|---|
| 2026.09.11 | ₩31,866 | ₩32,040 | ₩31,866 | ₩31,906 | +0.13% | 1.4만 |
|---|
| 2026.09.10 | ₩32,160 | ₩32,160 | ₩31,813 | ₩31,826 | -1.04% | 9.5만 |
|---|
| 2026.09.09 | ₩32,347 | ₩32,454 | ₩32,160 | ₩32,160 | -0.58% | 12.4만 |
|---|
| 2026.09.08 | ₩32,334 | ₩32,427 | ₩32,280 | ₩32,427 | +0.29% | 2.9만 |
|---|
| 2026.09.04 | ₩32,280 | ₩32,414 | ₩32,280 | ₩32,294 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩32,347 | ₩32,441 | ₩32,294 | ₩32,294 | -0.17% | 3.5천 |
|---|
| 2026.09.02 | ₩32,521 | ₩32,561 | ₩32,267 | ₩32,321 | -0.62% | 14.2만 |
|---|
| 2026.09.01 | ₩32,588 | ₩32,641 | ₩32,401 | ₩32,521 | -0.20% | 6.4만 |
|---|
| 2026.08.31 | ₩32,788 | ₩32,788 | ₩32,668 | ₩32,668 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩32,855 | ₩32,908 | ₩32,761 | ₩32,815 | -0.12% | 1.4만 |
|---|
| 2026.08.27 | ₩32,842 | ₩32,948 | ₩32,788 | ₩32,895 | +0.16% | 2.5만 |
|---|
| 2026.08.26 | ₩32,815 | ₩32,948 | ₩32,801 | ₩32,828 | +0.04% | 1.6만 |
|---|
| 2026.08.25 | ₩32,908 | ₩32,922 | ₩32,815 | ₩32,828 | -0.24% | 2.4만 |
|---|
| 2026.08.24 | ₩32,868 | ₩32,975 | ₩32,801 | ₩32,895 | +0.08% | 1.8만 |
|---|
| 2026.08.21 | ₩32,801 | ₩32,962 | ₩32,801 | ₩32,948 | +0.45% | 1.1만 |
|---|
| 2026.08.20 | ₩32,895 | ₩32,989 | ₩32,815 | ₩32,828 | -0.20% | 2.1만 |
|---|
| 2026.08.19 | ₩32,908 | ₩33,042 | ₩32,908 | ₩32,989 | +0.24% | 8.1천 |
|---|
| 2026.08.18 | ₩32,975 | ₩32,975 | ₩32,828 | ₩32,828 | -0.45% | 1.9만 |
|---|
| 2026.08.17 | ₩33,082 | ₩33,122 | ₩32,935 | ₩32,935 | -0.44% | 1.3만 |
|---|
| 2026.08.14 | ₩33,149 | ₩33,202 | ₩33,082 | ₩33,095 | -0.16% | 4.8천 |
|---|
| 2026.08.13 | ₩33,149 | ₩33,296 | ₩33,149 | ₩33,162 | +0.04% | 8.4천 |
|---|
| 2026.08.12 | ₩33,176 | ₩33,229 | ₩33,095 | ₩33,149 | -0.08% | 9.8천 |
|---|
| 2026.08.11 | ₩33,216 | ₩33,216 | ₩33,069 | ₩33,082 | -0.40% | 1.9만 |
|---|
| 2026.08.10 | ₩33,162 | ₩33,242 | ₩33,136 | ₩33,189 | +0.08% | 1.5만 |
|---|
| 2026.08.07 | ₩33,122 | ₩33,216 | ₩33,122 | ₩33,216 | +0.28% | 1.6만 |
|---|
| 2026.08.06 | ₩33,095 | ₩33,136 | ₩33,015 | ₩33,055 | -0.12% | 7.1천 |
|---|
| 2026.08.05 | ₩33,015 | ₩33,109 | ₩32,989 | ₩33,029 | +0.04% | 6천 |
|---|
| 2026.08.04 | ₩32,989 | ₩33,082 | ₩32,908 | ₩32,989 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩32,908 | ₩33,015 | ₩32,855 | ₩32,868 | -0.12% | 2.3만 |
|---|
| 2026.07.31 | ₩33,055 | ₩33,109 | ₩32,962 | ₩32,962 | -0.28% | 2.6만 |
|---|
| 2026.07.30 | ₩33,109 | ₩33,122 | ₩33,015 | ₩33,109 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩33,256 | ₩33,282 | ₩33,095 | ₩33,109 | -0.44% | 2.6만 |
|---|
| 2026.07.28 | ₩33,109 | ₩33,282 | ₩33,055 | ₩33,136 | +0.08% | 20.1만 |
|---|
| 2026.07.27 | ₩33,162 | ₩33,296 | ₩33,109 | ₩33,256 | +0.28% | 1.3만 |
|---|
| 2026.07.24 | ₩32,935 | ₩33,710 | ₩32,935 | ₩33,189 | +0.77% | 3.5만 |
|---|
| 2026.07.23 | ₩33,122 | ₩33,229 | ₩32,962 | ₩32,962 | -0.48% | 3.9만 |
|---|
| 2026.07.22 | ₩33,296 | ₩33,416 | ₩33,296 | ₩33,309 | +0.04% | 1.3만 |
|---|
| 2026.07.21 | ₩33,403 | ₩33,456 | ₩33,389 | ₩33,429 | +0.08% | 5.2천 |
|---|
| 2026.07.20 | ₩33,416 | ₩33,470 | ₩33,416 | ₩33,443 | +0.08% | 1.5만 |
|---|
| 2026.07.17 | ₩33,470 | ₩33,603 | ₩33,456 | ₩33,456 | -0.04% | 1.5만 |
|---|
| 2026.07.16 | ₩33,523 | ₩33,603 | ₩33,470 | ₩33,576 | +0.16% | 2.4만 |
|---|
| 2026.07.15 | ₩33,630 | ₩33,683 | ₩33,523 | ₩33,576 | -0.16% | 1.2만 |
|---|
| 2026.07.14 | ₩33,683 | ₩33,710 | ₩33,643 | ₩33,683 | 0.00% | 8.3천 |
|---|
| 2026.07.13 | ₩33,723 | ₩33,723 | ₩33,603 | ₩33,670 | -0.16% | 6.6천 |
|---|
| 2026.07.10 | ₩33,550 | ₩33,710 | ₩33,550 | ₩33,670 | +0.36% | 8.9천 |
|---|
| 2026.07.09 | ₩33,657 | ₩33,723 | ₩33,590 | ₩33,657 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩33,790 | ₩33,790 | ₩33,590 | ₩33,697 | -0.28% | 1.2만 |
|---|
| 2026.07.07 | ₩33,750 | ₩33,804 | ₩33,683 | ₩33,737 | -0.04% | 9.3천 |
|---|
| 2026.07.06 | ₩33,884 | ₩33,884 | ₩33,723 | ₩33,817 | -0.20% | 5.3천 |
|---|
| 2026.07.02 | ₩33,710 | ₩33,857 | ₩33,710 | ₩33,857 | +0.44% | 6.7천 |
|---|
| 2026.07.01 | ₩33,710 | ₩33,804 | ₩33,657 | ₩33,790 | +0.24% | 6.4천 |
|---|
| 2026.06.30 | ₩33,897 | ₩33,937 | ₩33,817 | ₩33,817 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩33,737 | ₩33,937 | ₩33,737 | ₩33,937 | +0.59% | 5.2만 |
|---|
| 2026.06.26 | ₩33,737 | ₩33,857 | ₩33,670 | ₩33,844 | +0.32% | 9.2천 |
|---|
| 2026.06.25 | ₩33,790 | ₩33,804 | ₩33,697 | ₩33,737 | -0.16% | 6천 |
|---|
| 2026.06.24 | ₩33,643 | ₩33,804 | ₩33,603 | ₩33,777 | +0.40% | 2.9만 |
|---|
| 2026.06.23 | ₩33,670 | ₩33,750 | ₩33,576 | ₩33,603 | -0.20% | 2.3만 |
|---|
| 2026.06.22 | ₩33,630 | ₩33,723 | ₩33,536 | ₩33,643 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩33,630 | ₩33,723 | ₩33,576 | ₩33,683 | +0.16% | 7.8천 |
|---|
| 2026.06.17 | ₩33,563 | ₩33,657 | ₩33,563 | ₩33,590 | +0.08% | 8.7천 |
|---|
| 2026.06.16 | ₩33,510 | ₩33,657 | ₩33,483 | ₩33,617 | +0.32% | 1.5만 |
|---|
| 2026.06.15 | ₩33,563 | ₩33,643 | ₩33,456 | ₩33,550 | -0.04% | 8.1천 |
|---|
| 2026.06.12 | ₩33,403 | ₩33,590 | ₩33,403 | ₩33,483 | +0.24% | 2.2만 |
|---|
| 2026.06.11 | ₩33,470 | ₩33,590 | ₩33,389 | ₩33,590 | +0.36% | 2.1만 |
|---|
| 2026.06.10 | ₩33,416 | ₩33,550 | ₩33,376 | ₩33,389 | -0.08% | 4만 |
|---|
| 2026.06.09 | ₩33,523 | ₩33,590 | ₩33,403 | ₩33,510 | -0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩33,523 | ₩33,617 | ₩33,443 | ₩33,510 | -0.04% | 7.1만 |
|---|
| 2026.06.05 | ₩33,483 | ₩33,536 | ₩33,429 | ₩33,536 | +0.16% | 3.5만 |
|---|
| 2026.06.04 | ₩33,576 | ₩33,617 | ₩33,483 | ₩33,550 | -0.08% | 6.8만 |
|---|
| 2026.06.03 | ₩33,470 | ₩33,563 | ₩33,403 | ₩33,483 | +0.04% | 2.3만 |
|---|
| 2026.06.02 | ₩33,470 | ₩33,617 | ₩33,443 | ₩33,510 | +0.12% | 2.3만 |
|---|
| 2026.06.01 | ₩33,349 | ₩33,496 | ₩33,323 | ₩33,483 | +0.40% | 1.6만 |
|---|
| 2026.05.29 | ₩33,416 | ₩33,603 | ₩33,416 | ₩33,550 | +0.40% | 2만 |
|---|
| 2026.05.28 | ₩33,389 | ₩33,536 | ₩33,296 | ₩33,536 | +0.44% | 2.4만 |
|---|
| 2026.05.27 | ₩33,256 | ₩33,416 | ₩33,202 | ₩33,416 | +0.48% | 2.1만 |
|---|
| 2026.05.26 | ₩33,242 | ₩33,296 | ₩33,109 | ₩33,256 | +0.04% | 7.3천 |
|---|
| 2026.05.22 | ₩33,095 | ₩33,162 | ₩33,002 | ₩33,082 | -0.04% | 3.3만 |
|---|
| 2026.05.21 | ₩32,935 | ₩33,136 | ₩32,895 | ₩33,029 | +0.28% | 9.1만 |
|---|
| 2026.05.20 | ₩32,775 | ₩33,136 | ₩32,748 | ₩32,935 | +0.49% | 3.1만 |
|---|
| 2026.05.19 | ₩32,815 | ₩32,882 | ₩32,775 | ₩32,815 | 0.00% | 5.2만 |
|---|
| 2026.05.18 | ₩32,948 | ₩33,055 | ₩32,868 | ₩32,908 | -0.12% | 9만 |
|---|
| 2026.05.15 | ₩32,989 | ₩32,989 | ₩32,842 | ₩32,935 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩33,189 | ₩33,282 | ₩33,122 | ₩33,216 | +0.08% | 4.9천 |
|---|
| 2026.05.13 | ₩33,189 | ₩33,269 | ₩33,162 | ₩33,216 | +0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩33,323 | ₩33,323 | ₩33,176 | ₩33,256 | -0.20% | 1.7만 |
|---|
| 2026.05.11 | ₩33,376 | ₩33,376 | ₩33,269 | ₩33,323 | -0.16% | 6.1천 |
|---|
| 2026.05.08 | ₩33,376 | ₩33,403 | ₩33,176 | ₩33,363 | -0.04% | 2.7만 |
|---|
| 2026.05.07 | ₩33,269 | ₩33,389 | ₩33,189 | ₩33,363 | +0.28% | 3.9만 |
|---|
| 2026.05.06 | ₩33,216 | ₩33,282 | ₩33,109 | ₩33,216 | 0.00% | 2.5만 |
|---|
| 2026.05.05 | ₩33,149 | ₩33,229 | ₩33,082 | ₩33,162 | +0.04% | 1.4만 |
|---|
| 2026.05.04 | ₩33,122 | ₩33,229 | ₩33,055 | ₩33,136 | +0.04% | 4만 |
|---|
| 2026.05.01 | ₩33,296 | ₩33,296 | ₩33,109 | ₩33,202 | -0.28% | 7.7천 |
|---|
| 2026.04.30 | ₩33,323 | ₩33,323 | ₩33,149 | ₩33,242 | -0.24% | 9.7천 |
|---|
| 2026.04.29 | ₩33,136 | ₩33,256 | ₩33,136 | ₩33,216 | +0.24% | 5.5천 |
|---|
| 2026.04.28 | ₩33,042 | ₩33,376 | ₩33,042 | ₩33,229 | +0.57% | 31.5만 |
|---|
| 2026.04.27 | ₩33,336 | ₩33,349 | ₩33,256 | ₩33,309 | -0.08% | 9.1천 |
|---|
| 2026.04.24 | ₩33,176 | ₩33,336 | ₩33,176 | ₩33,282 | +0.32% | 7.9천 |
|---|
| 2026.04.23 | ₩33,376 | ₩33,376 | ₩33,202 | ₩33,296 | -0.24% | 1.3만 |
|---|
| 2026.04.22 | ₩33,323 | ₩33,349 | ₩33,256 | ₩33,296 | -0.08% | 1.5만 |
|---|
| 2026.04.21 | ₩33,349 | ₩33,389 | ₩33,242 | ₩33,296 | -0.16% | 1만 |
|---|
| 2026.04.20 | ₩33,323 | ₩33,389 | ₩33,202 | ₩33,336 | +0.04% | 8.4천 |
|---|
| 2026.04.17 | ₩33,269 | ₩33,349 | ₩33,242 | ₩33,296 | +0.08% | 7.3천 |
|---|
| 2026.04.16 | ₩33,269 | ₩33,269 | ₩33,122 | ₩33,189 | -0.24% | 1.2만 |
|---|
| 2026.04.15 | ₩33,176 | ₩33,242 | ₩33,082 | ₩33,242 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩33,149 | ₩33,269 | ₩33,069 | ₩33,136 | -0.04% | 6.6만 |
|---|
| 2026.04.13 | ₩33,122 | ₩33,242 | ₩33,055 | ₩33,162 | +0.12% | 2.9만 |
|---|
| 2026.04.10 | ₩33,095 | ₩33,216 | ₩33,015 | ₩33,202 | +0.32% | 8만 |
|---|
| 2026.04.09 | ₩33,095 | ₩33,202 | ₩33,015 | ₩33,122 | +0.08% | 3만 |
|---|
| 2026.04.08 | ₩33,202 | ₩33,242 | ₩33,069 | ₩33,069 | -0.40% | 2만 |
|---|
| 2026.04.07 | ₩32,908 | ₩33,069 | ₩32,868 | ₩32,975 | +0.20% | 1.1만 |
|---|
| 2026.04.06 | ₩32,868 | ₩33,042 | ₩32,868 | ₩33,002 | +0.41% | 2.8만 |
|---|
| 2026.04.02 | ₩32,908 | ₩33,002 | ₩32,882 | ₩33,002 | +0.28% | 5.5천 |
|---|
| 2026.04.01 | ₩33,002 | ₩33,002 | ₩32,855 | ₩32,935 | -0.20% | 5.4만 |
|---|
| 2026.03.31 | ₩32,882 | ₩32,962 | ₩32,868 | ₩32,922 | +0.12% | 1.2만 |
|---|
| 2026.03.30 | ₩32,775 | ₩32,801 | ₩32,708 | ₩32,735 | -0.12% | 3.6천 |
|---|
| 2026.03.27 | ₩32,601 | ₩32,695 | ₩32,561 | ₩32,628 | +0.08% | 4.7천 |
|---|
| 2026.03.26 | ₩32,548 | ₩32,735 | ₩32,548 | ₩32,681 | +0.41% | 1.1만 |
|---|
| 2026.03.25 | ₩32,801 | ₩32,842 | ₩32,641 | ₩32,735 | -0.20% | 2.8만 |
|---|
| 2026.03.24 | ₩32,614 | ₩32,775 | ₩32,601 | ₩32,614 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩32,788 | ₩32,882 | ₩32,695 | ₩32,842 | +0.16% | 1.4만 |
|---|
| 2026.03.20 | ₩32,855 | ₩32,882 | ₩32,614 | ₩32,695 | -0.49% | 1.2만 |
|---|
| 2026.03.19 | ₩32,922 | ₩33,029 | ₩32,882 | ₩33,029 | +0.32% | 1.1만 |
|---|
| 2026.03.18 | ₩32,855 | ₩33,055 | ₩32,855 | ₩33,015 | +0.49% | 2.4만 |
|---|
| 2026.03.17 | ₩32,948 | ₩33,109 | ₩32,922 | ₩32,922 | -0.08% | 9.1천 |
|---|
| 2026.03.16 | ₩32,975 | ₩33,149 | ₩32,935 | ₩32,962 | -0.04% | 1.2만 |
|---|
| 2026.03.13 | ₩32,842 | ₩33,002 | ₩32,775 | ₩32,989 | +0.45% | 1.5만 |
|---|
| 2026.03.12 | ₩33,002 | ₩33,042 | ₩32,788 | ₩32,788 | -0.65% | 1.8만 |
|---|
| 2026.03.11 | ₩33,095 | ₩33,136 | ₩32,868 | ₩32,908 | -0.57% | 1.1만 |
|---|
| 2026.03.10 | ₩33,029 | ₩33,256 | ₩33,029 | ₩33,176 | +0.44% | 8.6천 |
|---|
| 2026.03.09 | ₩33,109 | ₩33,256 | ₩33,109 | ₩33,256 | +0.44% | 1.3만 |
|---|
| 2026.03.06 | ₩33,069 | ₩33,149 | ₩33,002 | ₩33,122 | +0.16% | 8.2천 |
|---|
| 2026.03.05 | ₩33,029 | ₩33,176 | ₩33,015 | ₩33,109 | +0.24% | 8.5천 |
|---|
| 2026.03.04 | ₩33,122 | ₩33,282 | ₩33,109 | ₩33,242 | +0.36% | 1.5만 |
|---|
| 2026.03.03 | ₩33,242 | ₩33,242 | ₩33,042 | ₩33,176 | -0.20% | 1.7만 |
|---|
| 2026.03.02 | ₩33,429 | ₩33,429 | ₩33,242 | ₩33,323 | -0.32% | 8.2천 |
|---|
| 2026.02.27 | ₩33,496 | ₩33,603 | ₩33,443 | ₩33,456 | -0.12% | 8천 |
|---|
| 2026.02.26 | ₩33,456 | ₩33,536 | ₩33,363 | ₩33,536 | +0.24% | 9.2천 |
|---|
| 2026.02.25 | ₩33,376 | ₩33,470 | ₩33,336 | ₩33,403 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩33,296 | ₩33,403 | ₩33,189 | ₩33,403 | +0.32% | 3.9천 |
|---|
| 2026.02.23 | ₩33,216 | ₩33,336 | ₩33,149 | ₩33,269 | +0.16% | 1.1만 |
|---|
| 2026.02.20 | ₩33,176 | ₩33,242 | ₩33,176 | ₩33,229 | +0.16% | 4.1천 |
|---|
| 2026.02.19 | ₩33,202 | ₩33,282 | ₩33,136 | ₩33,242 | +0.12% | 7.3천 |
|---|
| 2026.02.18 | ₩33,256 | ₩33,282 | ₩33,162 | ₩33,202 | -0.16% | 9천 |
|---|
| 2026.02.17 | ₩33,122 | ₩33,296 | ₩33,122 | ₩33,269 | +0.44% | 1.7만 |
|---|
| 2026.02.13 | ₩33,162 | ₩33,349 | ₩33,055 | ₩33,269 | +0.32% | 2.2만 |
|---|
| 2026.02.12 | ₩33,069 | ₩33,202 | ₩33,002 | ₩33,202 | +0.40% | 4.9만 |
|---|
| 2026.02.11 | ₩33,176 | ₩33,176 | ₩33,002 | ₩33,002 | -0.52% | 3.5만 |
|---|
| 2026.02.10 | ₩33,189 | ₩33,256 | ₩33,109 | ₩33,136 | -0.16% | 8.8천 |
|---|
| 2026.02.09 | ₩33,015 | ₩33,176 | ₩32,948 | ₩33,136 | +0.36% | 1.9만 |
|---|
| 2026.02.06 | ₩33,055 | ₩33,055 | ₩32,828 | ₩32,975 | -0.24% | 5.5천 |
|---|
| 2026.02.05 | ₩32,868 | ₩33,082 | ₩32,868 | ₩32,908 | +0.12% | 3.1만 |
|---|
| 2026.02.04 | ₩33,029 | ₩33,042 | ₩32,708 | ₩32,775 | -0.77% | 8.5만 |
|---|
| 2026.02.03 | ₩33,002 | ₩33,189 | ₩32,935 | ₩33,109 | +0.32% | 5.8천 |
|---|
| 2026.02.02 | ₩32,989 | ₩33,109 | ₩32,935 | ₩33,069 | +0.24% | 1.1만 |
|---|
| 2026.01.30 | ₩32,962 | ₩33,149 | ₩32,962 | ₩33,015 | +0.16% | 1.4만 |
|---|
| 2026.01.29 | ₩32,975 | ₩33,149 | ₩32,962 | ₩33,002 | +0.08% | 3.1만 |
|---|
| 2026.01.28 | ₩32,989 | ₩33,109 | ₩32,989 | ₩33,082 | +0.28% | 7천 |
|---|
| 2026.01.27 | ₩33,055 | ₩33,122 | ₩32,975 | ₩32,975 | -0.24% | 6.8천 |
|---|
| 2026.01.26 | ₩33,002 | ₩33,122 | ₩32,975 | ₩33,095 | +0.28% | 1.7만 |
|---|
| 2026.01.23 | ₩32,935 | ₩33,055 | ₩32,895 | ₩33,042 | +0.32% | 1.3만 |
|---|
| 2026.01.22 | ₩32,868 | ₩33,095 | ₩32,868 | ₩32,962 | +0.28% | 9.8천 |
|---|
| 2026.01.21 | ₩32,855 | ₩33,015 | ₩32,788 | ₩33,015 | +0.49% | 4만 |
|---|
| 2026.01.20 | ₩32,975 | ₩33,029 | ₩32,855 | ₩32,882 | -0.28% | 2.4만 |
|---|
| 2026.01.16 | ₩33,069 | ₩33,136 | ₩33,069 | ₩33,082 | +0.04% | 1.6만 |
|---|
| 2026.01.15 | ₩33,136 | ₩33,136 | ₩33,069 | ₩33,095 | -0.12% | 1.3만 |
|---|
| 2026.01.14 | ₩33,042 | ₩33,136 | ₩33,042 | ₩33,109 | +0.20% | 5.1천 |
|---|
| 2026.01.13 | ₩33,095 | ₩33,095 | ₩32,948 | ₩33,042 | -0.16% | 8.3천 |
|---|
| 2026.01.12 | ₩33,015 | ₩33,149 | ₩33,015 | ₩33,122 | +0.32% | 9.6천 |
|---|
| 2026.01.09 | ₩33,095 | ₩33,122 | ₩33,002 | ₩33,069 | -0.08% | 1.9만 |
|---|
| 2026.01.08 | ₩33,069 | ₩33,095 | ₩32,989 | ₩33,082 | +0.04% | 2.3만 |
|---|
| 2026.01.07 | ₩33,029 | ₩33,109 | ₩32,948 | ₩33,095 | +0.20% | 1.6만 |
|---|
| 2026.01.06 | ₩32,975 | ₩33,095 | ₩32,895 | ₩33,015 | +0.12% | 7.7천 |
|---|
| 2026.01.05 | ₩33,069 | ₩33,069 | ₩32,842 | ₩32,948 | -0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩32,855 | ₩33,309 | ₩32,801 | ₩32,882 | +0.08% | 4.5만 |
|---|
| 2025.12.31 | ₩32,801 | ₩32,962 | ₩32,788 | ₩32,788 | -0.04% | 2.9만 |
|---|
| 2025.12.30 | ₩32,828 | ₩32,922 | ₩32,748 | ₩32,842 | +0.04% | 1.1만 |
|---|
| 2025.12.29 | ₩32,788 | ₩33,095 | ₩32,775 | ₩32,828 | +0.12% | 3만 |
|---|
| 2025.12.26 | ₩32,908 | ₩32,935 | ₩32,775 | ₩32,801 | -0.32% | 9.8천 |
|---|
| 2025.12.24 | ₩32,842 | ₩32,922 | ₩32,828 | ₩32,828 | -0.04% | 2.2만 |
|---|
| 2025.12.23 | ₩32,801 | ₩32,895 | ₩32,761 | ₩32,761 | -0.12% | 8.8천 |
|---|
| 2025.12.22 | ₩32,775 | ₩32,801 | ₩32,748 | ₩32,775 | 0.00% | 3만 |
|---|
| 2025.12.19 | ₩32,948 | ₩32,948 | ₩32,775 | ₩32,842 | -0.32% | 4.2만 |
|---|
| 2025.12.18 | ₩32,882 | ₩32,962 | ₩32,815 | ₩32,895 | +0.04% | 3.3만 |
|---|
| 2025.12.17 | ₩32,895 | ₩32,948 | ₩32,842 | ₩32,855 | -0.12% | 2.1만 |
|---|
| 2025.12.16 | ₩32,908 | ₩32,962 | ₩32,828 | ₩32,868 | -0.12% | 2.8만 |
|---|
| 2025.12.15 | ₩33,042 | ₩33,042 | ₩32,855 | ₩32,868 | -0.53% | 1.9만 |
|---|
| 2025.12.12 | ₩32,989 | ₩33,136 | ₩32,948 | ₩33,029 | +0.12% | 1.3만 |
|---|
| 2025.12.11 | ₩33,002 | ₩33,109 | ₩32,895 | ₩33,082 | +0.24% | 1.8만 |
|---|
| 2025.12.10 | ₩33,082 | ₩33,095 | ₩32,935 | ₩32,962 | -0.36% | 1.8만 |
|---|
| 2025.12.09 | ₩33,109 | ₩33,149 | ₩33,002 | ₩33,015 | -0.28% | 6.7천 |
|---|
| 2025.12.08 | ₩33,149 | ₩33,149 | ₩32,975 | ₩33,069 | -0.24% | 2.7만 |
|---|
| 2025.12.05 | ₩33,029 | ₩33,176 | ₩32,989 | ₩33,082 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩33,095 | ₩33,149 | ₩33,069 | ₩33,109 | +0.04% | 9.3천 |
|---|
| 2025.12.03 | ₩33,069 | ₩33,189 | ₩33,069 | ₩33,082 | +0.04% | 7.6천 |
|---|
| 2025.12.02 | ₩33,136 | ₩33,216 | ₩33,069 | ₩33,095 | -0.12% | 8.6천 |
|---|
| 2025.12.01 | ₩33,082 | ₩33,269 | ₩33,082 | ₩33,176 | +0.28% | 9.5천 |
|---|
| 2025.11.28 | ₩33,269 | ₩33,403 | ₩33,269 | ₩33,363 | +0.28% | 3.8천 |
|---|
| 2025.11.26 | ₩33,189 | ₩33,349 | ₩33,136 | ₩33,349 | +0.48% | 1.5만 |
|---|
| 2025.11.25 | ₩33,336 | ₩33,349 | ₩33,176 | ₩33,176 | -0.48% | 2.9만 |
|---|
| 2025.11.24 | ₩33,202 | ₩33,376 | ₩33,176 | ₩33,269 | +0.20% | 1.5만 |
|---|
| 2025.11.21 | ₩33,202 | ₩33,282 | ₩33,136 | ₩33,202 | 0.00% | 3.8만 |
|---|
| 2025.11.20 | ₩33,296 | ₩33,296 | ₩33,069 | ₩33,082 | -0.64% | 1.8만 |
|---|
| 2025.11.19 | ₩33,176 | ₩33,323 | ₩33,176 | ₩33,282 | +0.32% | 1.8만 |
|---|
| 2025.11.18 | ₩33,256 | ₩33,309 | ₩33,136 | ₩33,282 | +0.08% | 2.5만 |
|---|
| 2025.11.17 | ₩33,216 | ₩33,269 | ₩33,189 | ₩33,202 | -0.04% | 2.6천 |
|---|
| 2025.11.14 | ₩33,189 | ₩33,229 | ₩33,069 | ₩33,069 | -0.36% | 1.4만 |
|---|
| 2025.11.13 | ₩33,082 | ₩33,202 | ₩33,082 | ₩33,136 | +0.16% | 1.5만 |
|---|
| 2025.11.12 | ₩33,095 | ₩33,242 | ₩33,095 | ₩33,162 | +0.20% | 5.8천 |
|---|
| 2025.11.11 | ₩33,069 | ₩33,296 | ₩33,069 | ₩33,189 | +0.36% | 8.9천 |
|---|
| 2025.11.10 | ₩33,296 | ₩33,296 | ₩33,095 | ₩33,109 | -0.56% | 5.9천 |
|---|
| 2025.11.07 | ₩33,095 | ₩33,269 | ₩33,095 | ₩33,176 | +0.24% | 2.6천 |
|---|
| 2025.11.06 | ₩33,256 | ₩33,256 | ₩33,069 | ₩33,189 | -0.20% | 1.5만 |
|---|
| 2025.11.05 | ₩33,229 | ₩33,242 | ₩33,055 | ₩33,055 | -0.52% | 9.3천 |
|---|
| 2025.11.04 | ₩33,162 | ₩33,323 | ₩33,136 | ₩33,269 | +0.32% | 5만 |
|---|
| 2025.11.03 | ₩33,242 | ₩33,242 | ₩33,109 | ₩33,189 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩33,336 | ₩33,389 | ₩33,282 | ₩33,309 | -0.08% | 2.5천 |
|---|
| 2025.10.30 | ₩33,282 | ₩33,363 | ₩33,242 | ₩33,323 | +0.12% | 8.7천 |
|---|
| 2025.10.29 | ₩33,416 | ₩33,456 | ₩33,296 | ₩33,363 | -0.16% | 1만 |
|---|
| 2025.10.28 | ₩33,429 | ₩33,470 | ₩33,349 | ₩33,443 | +0.04% | 1.1만 |
|---|
| 2025.10.27 | ₩33,389 | ₩33,443 | ₩33,349 | ₩33,429 | +0.12% | 1만 |
|---|
| 2025.10.24 | ₩33,443 | ₩33,443 | ₩33,309 | ₩33,416 | -0.08% | 9.7천 |
|---|
| 2025.10.23 | ₩33,389 | ₩33,483 | ₩33,323 | ₩33,349 | -0.12% | 9.4천 |
|---|
| 2025.10.22 | ₩33,336 | ₩33,429 | ₩33,336 | ₩33,336 | 0.00% | 1.9천 |
|---|
| 2025.10.21 | ₩33,510 | ₩33,510 | ₩33,282 | ₩33,389 | -0.36% | 4.5천 |
|---|
| 2025.10.20 | ₩33,363 | ₩33,443 | ₩33,323 | ₩33,416 | +0.16% | 9.4천 |
|---|
| 2025.10.17 | ₩33,323 | ₩33,443 | ₩33,282 | ₩33,296 | -0.08% | 1.4만 |
|---|
| 2025.10.16 | ₩33,242 | ₩33,403 | ₩33,242 | ₩33,376 | +0.40% | 1.5만 |
|---|
| 2025.10.15 | ₩33,323 | ₩33,323 | ₩33,149 | ₩33,296 | -0.08% | 7.3천 |
|---|
| 2025.10.14 | ₩33,095 | ₩33,202 | ₩33,015 | ₩33,189 | +0.28% | 1.2만 |
|---|
| 2025.10.13 | ₩32,908 | ₩33,189 | ₩32,908 | ₩33,055 | +0.45% | 1.6만 |
|---|
| 2025.10.10 | ₩33,002 | ₩33,162 | ₩32,962 | ₩33,149 | +0.45% | 1만 |
|---|