시장 데이터를 불러오는 중
전체 종목
REX Drone ETF 과거 주가
REX Drone ETF · DRNZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX Drone ETF · DRNZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,603 | ₩24,603 | ₩23,854 | ₩24,218 | -1.56% | 13.4만 |
| 2026.10.08 | ₩24,563 | ₩24,698 | ₩24,282 | ₩24,469 | -0.38% | 11.4만 |
| 2026.10.07 | ₩25,191 | ₩25,217 | ₩24,416 | ₩24,817 | -1.49% | 15.1만 |
| 2026.10.06 | ₩25,939 | ₩26,106 | ₩25,645 | ₩25,899 | -0.15% | 16.4만 |
| 2026.10.05 | ₩26,875 | ₩26,915 | ₩26,353 | ₩26,447 | -1.59% | 22.2만 |
| 2026.10.02 | ₩26,634 | ₩26,915 | ₩26,260 | ₩26,527 | -0.40% | 9만 |
| 2026.10.01 | ₩26,701 | ₩26,701 | ₩25,993 | ₩26,091 | -2.28% | 7.2만 |
| 2026.09.30 | ₩27,035 | ₩27,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,558 |
| -1.76% |
| 9.9만 |
| 2026.09.29 | ₩27,129 | ₩27,129 | ₩26,661 | ₩26,835 | -1.08% | 12.3만 |
|---|
| 2026.09.28 | ₩27,182 | ₩27,262 | ₩26,861 | ₩26,861 | -1.18% | 7.3만 |
|---|
| 2026.09.25 | ₩27,770 | ₩27,997 | ₩27,382 | ₩27,460 | -1.12% | 5.5만 |
|---|
| 2026.09.24 | ₩27,449 | ₩27,944 | ₩27,129 | ₩27,730 | +1.02% | 4.5만 |
|---|
| 2026.09.23 | ₩27,823 | ₩28,251 | ₩27,396 | ₩27,493 | -1.19% | 7.8만 |
|---|
| 2026.09.22 | ₩28,144 | ₩28,144 | ₩27,636 | ₩27,925 | -0.78% | 10.5만 |
|---|
| 2026.09.21 | ₩27,890 | ₩28,184 | ₩27,823 | ₩27,984 | +0.34% | 7.1만 |
|---|
| 2026.09.18 | ₩28,144 | ₩28,144 | ₩27,464 | ₩27,556 | -2.09% | 6.9만 |
|---|
| 2026.09.17 | ₩27,870 | ₩28,271 | ₩27,868 | ₩27,957 | +0.31% | 6.3만 |
|---|
| 2026.09.16 | ₩27,396 | ₩27,396 | ₩26,634 | ₩27,035 | -1.32% | 8.5만 |
|---|
| 2026.09.15 | ₩27,396 | ₩27,476 | ₩26,754 | ₩27,155 | -0.88% | 11.5만 |
|---|
| 2026.09.14 | ₩27,142 | ₩27,770 | ₩27,075 | ₩27,463 | +1.18% | 13.7만 |
|---|
| 2026.09.11 | ₩27,570 | ₩27,743 | ₩27,329 | ₩27,579 | +0.03% | 7.8만 |
|---|
| 2026.09.10 | ₩27,503 | ₩28,211 | ₩27,302 | ₩27,356 | -0.53% | 12만 |
|---|
| 2026.09.09 | ₩28,358 | ₩28,358 | ₩27,508 | ₩27,572 | -2.77% | 9.7만 |
|---|
| 2026.09.08 | ₩28,278 | ₩28,719 | ₩28,211 | ₩28,478 | +0.71% | 9만 |
|---|
| 2026.09.04 | ₩28,178 | ₩28,305 | ₩27,797 | ₩27,984 | -0.69% | 5.6만 |
|---|
| 2026.09.03 | ₩27,917 | ₩28,278 | ₩27,663 | ₩28,011 | +0.34% | 6만 |
|---|
| 2026.09.02 | ₩27,583 | ₩27,810 | ₩27,423 | ₩27,770 | +0.68% | 6.8만 |
|---|
| 2026.09.01 | ₩27,944 | ₩28,024 | ₩27,382 | ₩27,463 | -1.72% | 11.1만 |
|---|
| 2026.08.31 | ₩28,264 | ₩28,264 | ₩28,077 | ₩28,211 | -0.19% | 10.3만 |
|---|
| 2026.08.28 | ₩29,427 | ₩29,447 | ₩28,422 | ₩28,581 | -2.87% | 8만 |
|---|
| 2026.08.27 | ₩28,946 | ₩29,601 | ₩28,839 | ₩29,467 | +1.80% | 11.5만 |
|---|
| 2026.08.26 | ₩28,398 | ₩28,786 | ₩28,331 | ₩28,545 | +0.52% | 5.8만 |
|---|
| 2026.08.25 | ₩29,026 | ₩29,026 | ₩28,612 | ₩28,665 | -1.24% | 12.4만 |
|---|
| 2026.08.24 | ₩29,561 | ₩29,561 | ₩28,659 | ₩28,679 | -2.98% | 26.3만 |
|---|
| 2026.08.21 | ₩30,069 | ₩30,363 | ₩29,775 | ₩30,042 | -0.09% | 19.8만 |
|---|
| 2026.08.20 | ₩30,844 | ₩30,844 | ₩29,481 | ₩29,761 | -3.51% | 18.2만 |
|---|
| 2026.08.19 | ₩31,311 | ₩31,311 | ₩30,483 | ₩30,870 | -1.41% | 13.3만 |
|---|
| 2026.08.18 | ₩31,271 | ₩31,879 | ₩30,804 | ₩31,178 | -0.30% | 15.3만 |
|---|
| 2026.08.17 | ₩32,447 | ₩32,447 | ₩31,692 | ₩31,779 | -2.06% | 25.5만 |
|---|
| 2026.08.14 | ₩33,009 | ₩33,009 | ₩31,739 | ₩32,153 | -2.59% | 23.8만 |
|---|
| 2026.08.13 | ₩31,605 | ₩32,060 | ₩31,218 | ₩31,659 | +0.17% | 11.6만 |
|---|
| 2026.08.12 | ₩32,207 | ₩32,233 | ₩31,672 | ₩31,939 | -0.83% | 9만 |
|---|
| 2026.08.11 | ₩31,645 | ₩32,167 | ₩31,458 | ₩32,113 | +1.48% | 10.4만 |
|---|
| 2026.08.10 | ₩31,539 | ₩31,873 | ₩31,309 | ₩31,686 | +0.47% | 11만 |
|---|
| 2026.08.07 | ₩30,697 | ₩31,619 | ₩30,336 | ₩31,490 | +2.59% | 6.7만 |
|---|
| 2026.08.06 | ₩29,908 | ₩30,817 | ₩29,734 | ₩30,202 | +0.98% | 6.2만 |
|---|
| 2026.08.05 | ₩30,737 | ₩30,857 | ₩30,175 | ₩30,260 | -1.55% | 7.2만 |
|---|
| 2026.08.04 | ₩29,534 | ₩30,723 | ₩29,534 | ₩30,576 | +3.53% | 15만 |
|---|
| 2026.08.03 | ₩27,556 | ₩28,652 | ₩27,543 | ₩28,625 | +3.88% | 16.5만 |
|---|
| 2026.07.31 | ₩27,235 | ₩27,583 | ₩26,527 | ₩27,294 | +0.22% | 7.2만 |
|---|
| 2026.07.30 | ₩26,487 | ₩27,193 | ₩26,160 | ₩27,142 | +2.47% | 6.9만 |
|---|
| 2026.07.29 | ₩27,556 | ₩27,556 | ₩25,779 | ₩25,840 | -6.23% | 16.5만 |
|---|
| 2026.07.28 | ₩27,810 | ₩27,810 | ₩26,875 | ₩27,729 | -0.29% | 15.7만 |
|---|
| 2026.07.27 | ₩28,171 | ₩28,512 | ₩27,797 | ₩28,338 | +0.59% | 8.5만 |
|---|
| 2026.07.24 | ₩28,732 | ₩28,732 | ₩27,917 | ₩28,011 | -2.51% | 6.5만 |
|---|
| 2026.07.23 | ₩28,117 | ₩28,946 | ₩28,117 | ₩28,478 | +1.28% | 7.6만 |
|---|
| 2026.07.22 | ₩28,425 | ₩29,066 | ₩28,251 | ₩28,371 | -0.19% | 10.3만 |
|---|
| 2026.07.21 | ₩27,676 | ₩28,692 | ₩27,529 | ₩28,545 | +3.14% | 20.1만 |
|---|
| 2026.07.20 | ₩27,142 | ₩27,276 | ₩26,794 | ₩27,035 | -0.39% | 8.7만 |
|---|
| 2026.07.17 | ₩26,875 | ₩27,262 | ₩26,480 | ₩26,883 | +0.03% | 11.2만 |
|---|
| 2026.07.16 | ₩27,623 | ₩27,735 | ₩27,035 | ₩27,116 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩28,398 | ₩28,893 | ₩27,690 | ₩28,095 | -1.07% | 11.9만 |
|---|
| 2026.07.14 | ₩27,409 | ₩28,024 | ₩27,409 | ₩27,944 | +1.95% | 6.8만 |
|---|
| 2026.07.13 | ₩28,131 | ₩28,131 | ₩27,195 | ₩27,345 | -2.79% | 11.1만 |
|---|
| 2026.07.10 | ₩28,866 | ₩28,866 | ₩28,144 | ₩28,318 | -1.90% | 12.9만 |
|---|
| 2026.07.09 | ₩29,040 | ₩29,187 | ₩28,518 | ₩28,906 | -0.46% | 8.6만 |
|---|
| 2026.07.08 | ₩29,200 | ₩29,561 | ₩28,599 | ₩29,093 | -0.37% | 12.5만 |
|---|
| 2026.07.07 | ₩30,630 | ₩30,630 | ₩29,400 | ₩29,467 | -3.80% | 17.8만 |
|---|
| 2026.07.06 | ₩31,204 | ₩31,258 | ₩30,523 | ₩30,937 | -0.86% | 32만 |
|---|
| 2026.07.02 | ₩30,951 | ₩32,314 | ₩30,643 | ₩30,850 | -0.32% | 23.7만 |
|---|
| 2026.07.01 | ₩30,202 | ₩31,071 | ₩29,955 | ₩30,282 | +0.27% | 18.7만 |
|---|
| 2026.06.30 | ₩30,082 | ₩30,576 | ₩29,454 | ₩30,095 | +0.04% | 70.3만 |
|---|
| 2026.06.29 | ₩28,572 | ₩28,772 | ₩27,944 | ₩28,411 | -0.56% | 40.1만 |
|---|
| 2026.06.26 | ₩27,289 | ₩28,211 | ₩27,091 | ₩27,864 | +2.11% | 12.7만 |
|---|
| 2026.06.25 | ₩28,465 | ₩28,572 | ₩27,663 | ₩27,783 | -2.39% | 16.8만 |
|---|
| 2026.06.24 | ₩29,694 | ₩29,801 | ₩28,504 | ₩28,625 | -3.60% | 15.2만 |
|---|
| 2026.06.23 | ₩29,868 | ₩30,269 | ₩29,494 | ₩29,601 | -0.89% | 9.1만 |
|---|
| 2026.06.22 | ₩31,338 | ₩31,365 | ₩30,322 | ₩30,363 | -3.11% | 17.1만 |
|---|
| 2026.06.18 | ₩32,260 | ₩32,260 | ₩31,191 | ₩31,726 | -1.66% | 12.4만 |
|---|
| 2026.06.17 | ₩32,073 | ₩32,915 | ₩31,859 | ₩32,086 | +0.04% | 13.1만 |
|---|
| 2026.06.16 | ₩32,755 | ₩33,115 | ₩32,033 | ₩32,344 | -1.25% | 9.9만 |
|---|
| 2026.06.15 | ₩33,115 | ₩33,369 | ₩32,688 | ₩32,781 | -1.01% | 11.9만 |
|---|
| 2026.06.12 | ₩33,891 | ₩33,917 | ₩32,327 | ₩32,688 | -3.55% | 7.8만 |
|---|
| 2026.06.11 | ₩32,300 | ₩33,677 | ₩32,147 | ₩33,436 | +3.52% | 9.8만 |
|---|
| 2026.06.10 | ₩32,421 | ₩33,142 | ₩31,739 | ₩31,766 | -2.02% | 16.4만 |
|---|
| 2026.06.09 | ₩34,225 | ₩34,249 | ₩31,792 | ₩32,928 | -3.79% | 14.7만 |
|---|
| 2026.06.08 | ₩34,599 | ₩34,880 | ₩33,657 | ₩33,744 | -2.47% | 11.8만 |
|---|
| 2026.06.05 | ₩36,283 | ₩36,309 | ₩33,463 | ₩33,944 | -6.45% | 32.8만 |
|---|
| 2026.06.04 | ₩35,748 | ₩37,499 | ₩35,267 | ₩37,138 | +3.89% | 23.1만 |
|---|
| 2026.06.03 | ₩38,367 | ₩38,367 | ₩36,042 | ₩36,303 | -5.38% | 32.9만 |
|---|
| 2026.06.02 | ₩38,261 | ₩39,089 | ₩37,967 | ₩38,955 | +1.82% | 22만 |
|---|
| 2026.06.01 | ₩38,628 | ₩39,128 | ₩37,953 | ₩38,461 | -0.43% | 47.3만 |
|---|
| 2026.05.29 | ₩38,982 | ₩39,423 | ₩36,964 | ₩39,223 | +0.62% | 87.8만 |
|---|
| 2026.05.28 | ₩37,051 | ₩39,664 | ₩36,376 | ₩39,169 | +5.72% | 109.2만 |
|---|
| 2026.05.27 | ₩33,637 | ₩34,318 | ₩33,094 | ₩34,205 | +1.69% | 7.1만 |
|---|
| 2026.05.26 | ₩33,035 | ₩34,042 | ₩33,035 | ₩33,490 | +1.38% | 10.7만 |
|---|
| 2026.05.22 | ₩31,966 | ₩32,915 | ₩31,966 | ₩32,715 | +2.34% | 5만 |
|---|
| 2026.05.21 | ₩31,418 | ₩31,873 | ₩31,191 | ₩31,796 | +1.20% | 4.9만 |
|---|
| 2026.05.20 | ₩31,365 | ₩31,739 | ₩30,870 | ₩31,571 | +0.66% | 8.2만 |
|---|
| 2026.05.19 | ₩31,953 | ₩32,020 | ₩31,164 | ₩31,474 | -1.50% | 7만 |
|---|
| 2026.05.18 | ₩32,701 | ₩32,775 | ₩31,833 | ₩32,258 | -1.36% | 9.5만 |
|---|
| 2026.05.15 | ₩32,888 | ₩33,410 | ₩32,507 | ₩32,541 | -1.06% | 7.2만 |
|---|
| 2026.05.14 | ₩32,541 | ₩33,770 | ₩32,298 | ₩33,423 | +2.71% | 9만 |
|---|
| 2026.05.13 | ₩32,741 | ₩32,741 | ₩31,833 | ₩32,287 | -1.39% | 13.5만 |
|---|
| 2026.05.12 | ₩33,516 | ₩33,637 | ₩32,648 | ₩33,276 | -0.72% | 12.8만 |
|---|
| 2026.05.11 | ₩33,289 | ₩34,366 | ₩33,089 | ₩34,038 | +2.25% | 16.4만 |
|---|
| 2026.05.08 | ₩33,597 | ₩33,744 | ₩33,229 | ₩33,650 | +0.16% | 8만 |
|---|
| 2026.05.07 | ₩34,759 | ₩34,759 | ₩33,075 | ₩33,249 | -4.34% | 9.7만 |
|---|
| 2026.05.06 | ₩34,064 | ₩34,398 | ₩33,610 | ₩34,358 | +0.86% | 8.1만 |
|---|
| 2026.05.05 | ₩34,960 | ₩34,960 | ₩33,931 | ₩34,071 | -2.54% | 6.8만 |
|---|
| 2026.05.04 | ₩35,227 | ₩35,361 | ₩34,472 | ₩34,646 | -1.65% | 7.1만 |
|---|
| 2026.05.01 | ₩35,200 | ₩35,347 | ₩34,719 | ₩35,155 | -0.13% | 8.9만 |
|---|
| 2026.04.30 | ₩34,063 | ₩34,986 | ₩34,024 | ₩34,880 | +2.40% | 7.8만 |
|---|
| 2026.04.29 | ₩34,492 | ₩34,492 | ₩32,955 | ₩33,249 | -3.60% | 9.4만 |
|---|
| 2026.04.28 | ₩34,572 | ₩34,746 | ₩33,951 | ₩34,318 | -0.73% | 7.5만 |
|---|
| 2026.04.27 | ₩34,545 | ₩34,746 | ₩34,145 | ₩34,659 | +0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩35,280 | ₩35,280 | ₩34,626 | ₩34,799 | -1.36% | 5.1만 |
|---|
| 2026.04.23 | ₩35,615 | ₩35,721 | ₩34,345 | ₩35,067 | -1.54% | 7.8만 |
|---|
| 2026.04.22 | ₩35,681 | ₩36,216 | ₩35,414 | ₩35,735 | +0.15% | 9.7만 |
|---|
| 2026.04.21 | ₩35,027 | ₩35,668 | ₩34,519 | ₩34,652 | -1.07% | 7만 |
|---|
| 2026.04.20 | ₩34,305 | ₩35,120 | ₩34,225 | ₩34,946 | +1.87% | 8.9만 |
|---|
| 2026.04.17 | ₩35,227 | ₩35,545 | ₩34,171 | ₩34,505 | -2.05% | 11.9만 |
|---|
| 2026.04.16 | ₩34,853 | ₩35,133 | ₩34,345 | ₩34,946 | +0.27% | 5.4만 |
|---|
| 2026.04.15 | ₩34,185 | ₩34,559 | ₩33,757 | ₩34,492 | +0.90% | 9.7만 |
|---|
| 2026.04.14 | ₩34,104 | ₩34,185 | ₩33,423 | ₩33,691 | -1.21% | 8.9만 |
|---|
| 2026.04.13 | ₩32,888 | ₩33,851 | ₩32,525 | ₩33,773 | +2.69% | 8.6만 |
|---|
| 2026.04.10 | ₩32,902 | ₩32,995 | ₩32,493 | ₩32,848 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩33,516 | ₩33,570 | ₩32,808 | ₩32,902 | -1.83% | 8.7만 |
|---|
| 2026.04.08 | ₩34,880 | ₩34,880 | ₩33,516 | ₩33,830 | -3.01% | 11.2만 |
|---|
| 2026.04.07 | ₩33,770 | ₩33,770 | ₩32,878 | ₩33,527 | -0.72% | 22.7만 |
|---|
| 2026.04.06 | ₩33,690 | ₩34,118 | ₩33,423 | ₩33,944 | +0.75% | 15.6만 |
|---|
| 2026.04.02 | ₩31,913 | ₩33,383 | ₩31,752 | ₩33,356 | +4.52% | 16.1만 |
|---|
| 2026.04.01 | ₩32,968 | ₩33,209 | ₩32,487 | ₩32,717 | -0.76% | 20만 |
|---|
| 2026.03.31 | ₩30,884 | ₩32,072 | ₩30,681 | ₩31,974 | +3.53% | 9.9만 |
|---|
| 2026.03.30 | ₩32,100 | ₩32,100 | ₩30,233 | ₩30,643 | -4.54% | 12.8만 |
|---|
| 2026.03.27 | ₩33,410 | ₩33,410 | ₩31,565 | ₩31,632 | -5.32% | 19.6만 |
|---|
| 2026.03.26 | ₩34,880 | ₩34,966 | ₩33,677 | ₩33,784 | -3.14% | 18.6만 |
|---|
| 2026.03.25 | ₩35,949 | ₩36,002 | ₩34,986 | ₩35,147 | -2.23% | 12.3만 |
|---|
| 2026.03.24 | ₩34,813 | ₩35,280 | ₩34,227 | ₩34,626 | -0.54% | 12.9만 |
|---|
| 2026.03.23 | ₩34,398 | ₩35,782 | ₩34,078 | ₩35,414 | +2.95% | 23.8만 |
|---|
| 2026.03.20 | ₩36,376 | ₩36,376 | ₩33,838 | ₩34,171 | -6.06% | 34만 |
|---|
| 2026.03.19 | ₩36,523 | ₩36,978 | ₩35,508 | ₩36,497 | -0.07% | 17.5만 |
|---|
| 2026.03.18 | ₩38,114 | ₩38,301 | ₩37,245 | ₩37,285 | -2.17% | 29.5만 |
|---|
| 2026.03.17 | ₩36,804 | ₩37,686 | ₩36,590 | ₩37,592 | +2.14% | 28.6만 |
|---|
| 2026.03.16 | ₩36,750 | ₩36,951 | ₩36,072 | ₩36,724 | -0.07% | 20.1만 |
|---|
| 2026.03.13 | ₩37,111 | ₩37,419 | ₩36,149 | ₩36,336 | -2.09% | 13.7만 |
|---|
| 2026.03.12 | ₩36,737 | ₩37,285 | ₩35,989 | ₩36,549 | -0.51% | 18.3만 |
|---|
| 2026.03.11 | ₩36,216 | ₩37,165 | ₩36,015 | ₩36,535 | +0.88% | 16.3만 |
|---|
| 2026.03.10 | ₩35,735 | ₩36,750 | ₩35,387 | ₩35,962 | +0.64% | 27.9만 |
|---|
| 2026.03.09 | ₩36,082 | ₩36,082 | ₩34,505 | ₩35,748 | -0.93% | 21.8만 |
|---|
| 2026.03.06 | ₩35,200 | ₩37,272 | ₩35,200 | ₩36,109 | +2.58% | 32.8만 |
|---|
| 2026.03.05 | ₩35,214 | ₩35,695 | ₩34,118 | ₩35,067 | -0.42% | 16.1만 |
|---|
| 2026.03.04 | ₩35,107 | ₩35,147 | ₩34,011 | ₩34,986 | -0.34% | 24.9만 |
|---|
| 2026.03.03 | ₩35,254 | ₩35,628 | ₩34,145 | ₩34,973 | -0.80% | 24만 |
|---|
| 2026.03.02 | ₩36,296 | ₩38,501 | ₩35,361 | ₩35,935 | -0.99% | 43만 |
|---|
| 2026.02.27 | ₩34,773 | ₩34,773 | ₩33,944 | ₩34,559 | -0.61% | 9.2만 |
|---|
| 2026.02.26 | ₩34,505 | ₩35,200 | ₩34,198 | ₩35,187 | +1.98% | 23.3만 |
|---|
| 2026.02.25 | ₩34,398 | ₩34,746 | ₩34,091 | ₩34,163 | -0.68% | 16.2만 |
|---|
| 2026.02.24 | ₩32,942 | ₩33,597 | ₩32,541 | ₩33,550 | +1.85% | 7.2만 |
|---|
| 2026.02.23 | ₩33,062 | ₩33,610 | ₩32,904 | ₩33,332 | +0.82% | 8.8만 |
|---|
| 2026.02.20 | ₩34,218 | ₩34,906 | ₩33,115 | ₩33,423 | -2.32% | 17.5만 |
|---|
| 2026.02.19 | ₩33,209 | ₩34,505 | ₩33,067 | ₩34,238 | +3.10% | 16.8만 |
|---|
| 2026.02.18 | ₩32,407 | ₩33,610 | ₩32,314 | ₩33,411 | +3.10% | 12.5만 |
|---|
| 2026.02.17 | ₩31,151 | ₩32,394 | ₩30,804 | ₩32,167 | +3.26% | 14.9만 |
|---|
| 2026.02.13 | ₩30,790 | ₩31,485 | ₩30,389 | ₩30,862 | +0.23% | 10만 |
|---|
| 2026.02.12 | ₩31,445 | ₩31,445 | ₩30,363 | ₩30,630 | -2.59% | 9.1만 |
|---|
| 2026.02.11 | ₩32,902 | ₩32,902 | ₩31,123 | ₩31,612 | -3.92% | 9.1만 |
|---|
| 2026.02.10 | ₩33,476 | ₩33,597 | ₩32,541 | ₩32,621 | -2.55% | 5.9만 |
|---|
| 2026.02.09 | ₩32,180 | ₩33,410 | ₩32,060 | ₩33,356 | +3.65% | 12.5만 |
|---|
| 2026.02.06 | ₩30,790 | ₩31,859 | ₩30,363 | ₩31,819 | +3.34% | 17만 |
|---|
| 2026.02.05 | ₩31,238 | ₩31,432 | ₩29,896 | ₩30,095 | -3.66% | 9.3만 |
|---|
| 2026.02.04 | ₩35,013 | ₩35,067 | ₩31,926 | ₩32,688 | -6.64% | 15.9만 |
|---|
| 2026.02.03 | ₩34,545 | ₩35,053 | ₩33,851 | ₩35,053 | +1.47% | 10.5만 |
|---|
| 2026.02.02 | ₩33,730 | ₩34,104 | ₩33,148 | ₩33,567 | -0.48% | 12.5만 |
|---|
| 2026.01.30 | ₩34,626 | ₩35,080 | ₩33,222 | ₩33,436 | -3.43% | 17만 |
|---|
| 2026.01.29 | ₩36,857 | ₩36,924 | ₩35,300 | ₩35,699 | -3.14% | 11.8만 |
|---|
| 2026.01.28 | ₩37,793 | ₩37,886 | ₩36,911 | ₩37,232 | -1.49% | 12.3만 |
|---|
| 2026.01.27 | ₩36,403 | ₩37,579 | ₩36,320 | ₩37,512 | +3.05% | 13.9만 |
|---|
| 2026.01.26 | ₩37,659 | ₩37,739 | ₩36,189 | ₩36,269 | -3.69% | 24.6만 |
|---|
| 2026.01.23 | ₩38,595 | ₩38,648 | ₩37,572 | ₩37,797 | -2.07% | 12.4만 |
|---|
| 2026.01.22 | ₩38,194 | ₩39,089 | ₩38,020 | ₩38,608 | +1.08% | 14.4만 |
|---|
| 2026.01.21 | ₩38,768 | ₩38,875 | ₩35,802 | ₩37,298 | -3.79% | 24.8만 |
|---|
| 2026.01.20 | ₩38,007 | ₩39,731 | ₩37,913 | ₩38,234 | +0.60% | 34.6만 |
|---|
| 2026.01.16 | ₩38,875 | ₩39,543 | ₩38,314 | ₩38,712 | -0.42% | 14.3만 |
|---|
| 2026.01.15 | ₩38,234 | ₩39,298 | ₩37,706 | ₩38,346 | +0.29% | 17.6만 |
|---|
| 2026.01.14 | ₩37,432 | ₩38,194 | ₩36,617 | ₩38,194 | +2.03% | 11.9만 |
|---|
| 2026.01.13 | ₩38,755 | ₩38,755 | ₩36,563 | ₩37,650 | -2.85% | 30.9만 |
|---|
| 2026.01.12 | ₩37,445 | ₩38,755 | ₩36,791 | ₩37,436 | -0.02% | 19.1만 |
|---|
| 2026.01.09 | ₩37,552 | ₩37,993 | ₩36,750 | ₩37,285 | -0.71% | 25만 |
|---|
| 2026.01.08 | ₩36,162 | ₩40,252 | ₩36,122 | ₩37,031 | +2.40% | 20.2만 |
|---|
| 2026.01.07 | ₩35,294 | ₩36,002 | ₩35,020 | ₩35,060 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩34,024 | ₩35,040 | ₩33,851 | ₩34,982 | +2.82% | 10.3만 |
|---|
| 2026.01.05 | ₩31,939 | ₩35,073 | ₩31,839 | ₩33,561 | +5.08% | 16.4만 |
|---|
| 2026.01.02 | ₩30,082 | ₩31,191 | ₩29,861 | ₩31,135 | +3.50% | 5.3만 |
|---|
| 2025.12.31 | ₩29,053 | ₩29,641 | ₩28,839 | ₩29,097 | +0.15% | 2.6만 |
|---|
| 2025.12.30 | ₩28,732 | ₩29,280 | ₩28,585 | ₩29,013 | +0.98% | 2.1만 |
|---|
| 2025.12.29 | ₩29,080 | ₩29,367 | ₩28,834 | ₩28,868 | -0.73% | 4.8만 |
|---|
| 2025.12.26 | ₩30,175 | ₩30,175 | ₩29,380 | ₩29,380 | -2.64% | 5만 |
|---|
| 2025.12.24 | ₩30,028 | ₩30,109 | ₩29,855 | ₩30,097 | +0.23% | 4.6만 |
|---|
| 2025.12.23 | ₩29,708 | ₩31,405 | ₩29,708 | ₩30,399 | +2.33% | 10.2만 |
|---|
| 2025.12.22 | ₩29,066 | ₩29,748 | ₩28,959 | ₩29,614 | +1.89% | 7.3만 |
|---|
| 2025.12.19 | ₩27,342 | ₩28,639 | ₩27,342 | ₩28,569 | +4.49% | 4.8만 |
|---|
| 2025.12.18 | ₩26,835 | ₩27,235 | ₩26,794 | ₩26,903 | +0.25% | 2.7만 |
|---|
| 2025.12.17 | ₩27,155 | ₩27,255 | ₩26,327 | ₩26,336 | -3.02% | 4.2만 |
|---|
| 2025.12.16 | ₩27,075 | ₩27,610 | ₩27,075 | ₩27,493 | +1.54% | 1.8만 |
|---|
| 2025.12.15 | ₩27,970 | ₩27,970 | ₩26,875 | ₩26,911 | -3.79% | 4.1만 |
|---|
| 2025.12.12 | ₩28,264 | ₩28,385 | ₩27,356 | ₩27,790 | -1.68% | 5.9만 |
|---|
| 2025.12.11 | ₩27,409 | ₩28,091 | ₩27,062 | ₩28,028 | +2.26% | 11.5만 |
|---|
| 2025.12.10 | ₩28,238 | ₩28,572 | ₩27,583 | ₩27,730 | -1.80% | 9.8만 |
|---|
| 2025.12.09 | ₩28,091 | ₩28,879 | ₩27,890 | ₩28,327 | +0.84% | 8.1만 |
|---|
| 2025.12.08 | ₩28,158 | ₩28,358 | ₩27,876 | ₩27,977 | -0.64% | 5만 |
|---|
| 2025.12.05 | ₩28,104 | ₩28,104 | ₩27,636 | ₩27,905 | -0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩27,169 | ₩28,191 | ₩27,169 | ₩28,111 | +3.47% | 13만 |
|---|
| 2025.12.03 | ₩26,728 | ₩27,382 | ₩26,140 | ₩27,346 | +2.31% | 7.5만 |
|---|
| 2025.12.02 | ₩26,140 | ₩26,774 | ₩26,059 | ₩26,574 | +1.66% | 10.7만 |
|---|
| 2025.12.01 | ₩27,035 | ₩27,035 | ₩26,093 | ₩26,113 | -3.41% | 34.9만 |
|---|
| 2025.11.28 | ₩27,062 | ₩27,142 | ₩26,728 | ₩27,016 | -0.17% | 18.1만 |
|---|
| 2025.11.26 | ₩26,647 | ₩26,848 | ₩26,100 | ₩26,740 | +0.35% | 15.1만 |
|---|
| 2025.11.25 | ₩26,140 | ₩29,507 | ₩25,725 | ₩26,206 | +0.26% | 7.4만 |
|---|
| 2025.11.24 | ₩26,728 | ₩26,728 | ₩24,897 | ₩26,315 | -1.55% | 10.8만 |
|---|
| 2025.11.21 | ₩24,656 | ₩24,961 | ₩24,055 | ₩24,883 | +0.92% | 6.4천 |
|---|
| 2025.11.20 | ₩26,233 | ₩26,233 | ₩24,648 | ₩24,648 | -6.04% | 6.8천 |
|---|
| 2025.11.19 | ₩26,233 | ₩26,420 | ₩25,966 | ₩26,047 | -0.71% | 4.8천 |
|---|
| 2025.11.18 | ₩26,407 | ₩27,155 | ₩26,113 | ₩27,042 | +2.40% | 1.1만 |
|---|
| 2025.11.17 | ₩27,529 | ₩27,529 | ₩26,344 | ₩26,543 | -3.58% | 1만 |
|---|
| 2025.11.14 | ₩26,260 | ₩27,568 | ₩26,260 | ₩27,052 | +3.02% | 1만 |
|---|
| 2025.11.13 | ₩27,797 | ₩28,117 | ₩27,006 | ₩27,006 | -2.85% | 2만 |
|---|
| 2025.11.12 | ₩28,973 | ₩28,973 | ₩28,465 | ₩28,485 | -1.68% | 3.4천 |
|---|
| 2025.11.11 | ₩29,013 | ₩29,053 | ₩28,739 | ₩28,739 | -0.94% | 3.1천 |
|---|
| 2025.11.10 | ₩29,521 | ₩29,521 | ₩28,973 | ₩29,243 | -0.94% | 1.4만 |
|---|
| 2025.11.07 | ₩27,022 | ₩28,585 | ₩26,995 | ₩28,585 | +5.79% | 1.7만 |
|---|
| 2025.11.06 | ₩29,253 | ₩29,253 | ₩28,072 | ₩28,111 | -3.91% | 7.6천 |
|---|
| 2025.11.05 | ₩29,962 | ₩30,139 | ₩29,865 | ₩30,089 | +0.42% | 1.3만 |
|---|
| 2025.11.04 | ₩30,924 | ₩31,378 | ₩30,616 | ₩30,703 | -0.71% | 4만 |
|---|
| 2025.11.03 | ₩32,233 | ₩32,233 | ₩31,231 | ₩31,559 | -2.09% | 2.1만 |
|---|
| 2025.10.31 | ₩31,806 | ₩32,117 | ₩31,466 | ₩32,117 | +0.98% | 1.7만 |
|---|
| 2025.10.30 | ₩32,661 | ₩32,661 | ₩31,666 | ₩31,666 | -3.05% | 2.5만 |
|---|
| 2025.10.29 | ₩33,410 | ₩33,410 | ₩32,220 | ₩32,652 | -2.27% | 4.4천 |
|---|