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 | ₩24,592 | ₩24,592 | ₩23,844 | ₩24,207 | -1.56% | 13.4만 |
| 2026.10.08 | ₩24,552 | ₩24,687 | ₩24,271 | ₩24,458 | -0.38% | 11.4만 |
| 2026.10.07 | ₩25,179 | ₩25,206 | ₩24,405 | ₩24,805 | -1.49% | 15.1만 |
| 2026.10.06 | ₩25,927 | ₩26,094 | ₩25,634 | ₩25,887 | -0.15% | 16.4만 |
| 2026.10.05 | ₩26,863 | ₩26,903 | ₩26,342 | ₩26,435 | -1.59% | 22.2만 |
| 2026.10.02 | ₩26,622 | ₩26,903 | ₩26,248 | ₩26,515 | -0.40% | 9만 |
| 2026.10.01 | ₩26,689 | ₩26,689 | ₩25,981 | ₩26,080 | -2.28% | 7.2만 |
| 2026.09.30 | ₩27,023 | ₩27,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,546 |
| -1.76% |
| 9.9만 |
| 2026.09.29 | ₩27,116 | ₩27,116 | ₩26,649 | ₩26,822 | -1.08% | 12.3만 |
|---|
| 2026.09.28 | ₩27,170 | ₩27,250 | ₩26,849 | ₩26,849 | -1.18% | 7.3만 |
|---|
| 2026.09.25 | ₩27,758 | ₩27,985 | ₩27,370 | ₩27,448 | -1.12% | 5.5만 |
|---|
| 2026.09.24 | ₩27,437 | ₩27,931 | ₩27,116 | ₩27,717 | +1.02% | 4.5만 |
|---|
| 2026.09.23 | ₩27,811 | ₩28,238 | ₩27,383 | ₩27,481 | -1.19% | 7.8만 |
|---|
| 2026.09.22 | ₩28,132 | ₩28,132 | ₩27,624 | ₩27,912 | -0.78% | 10.5만 |
|---|
| 2026.09.21 | ₩27,878 | ₩28,172 | ₩27,811 | ₩27,971 | +0.34% | 7.1만 |
|---|
| 2026.09.18 | ₩28,132 | ₩28,132 | ₩27,452 | ₩27,544 | -2.09% | 6.9만 |
|---|
| 2026.09.17 | ₩27,858 | ₩28,258 | ₩27,855 | ₩27,945 | +0.31% | 6.3만 |
|---|
| 2026.09.16 | ₩27,383 | ₩27,383 | ₩26,622 | ₩27,023 | -1.32% | 8.5만 |
|---|
| 2026.09.15 | ₩27,383 | ₩27,464 | ₩26,742 | ₩27,143 | -0.88% | 11.5만 |
|---|
| 2026.09.14 | ₩27,130 | ₩27,758 | ₩27,063 | ₩27,450 | +1.18% | 13.7만 |
|---|
| 2026.09.11 | ₩27,557 | ₩27,731 | ₩27,317 | ₩27,566 | +0.03% | 7.8만 |
|---|
| 2026.09.10 | ₩27,490 | ₩28,198 | ₩27,290 | ₩27,343 | -0.53% | 12만 |
|---|
| 2026.09.09 | ₩28,345 | ₩28,345 | ₩27,496 | ₩27,560 | -2.77% | 9.7만 |
|---|
| 2026.09.08 | ₩28,265 | ₩28,706 | ₩28,198 | ₩28,465 | +0.71% | 9만 |
|---|
| 2026.09.04 | ₩28,165 | ₩28,292 | ₩27,784 | ₩27,971 | -0.69% | 5.6만 |
|---|
| 2026.09.03 | ₩27,904 | ₩28,265 | ₩27,651 | ₩27,998 | +0.34% | 6만 |
|---|
| 2026.09.02 | ₩27,570 | ₩27,798 | ₩27,410 | ₩27,758 | +0.68% | 6.8만 |
|---|
| 2026.09.01 | ₩27,931 | ₩28,011 | ₩27,370 | ₩27,450 | -1.72% | 11.1만 |
|---|
| 2026.08.31 | ₩28,252 | ₩28,252 | ₩28,065 | ₩28,198 | -0.19% | 10.3만 |
|---|
| 2026.08.28 | ₩29,414 | ₩29,434 | ₩28,409 | ₩28,568 | -2.87% | 8만 |
|---|
| 2026.08.27 | ₩28,933 | ₩29,588 | ₩28,826 | ₩29,454 | +1.80% | 11.5만 |
|---|
| 2026.08.26 | ₩28,385 | ₩28,773 | ₩28,319 | ₩28,532 | +0.52% | 5.8만 |
|---|
| 2026.08.25 | ₩29,013 | ₩29,013 | ₩28,599 | ₩28,652 | -1.24% | 12.4만 |
|---|
| 2026.08.24 | ₩29,547 | ₩29,547 | ₩28,646 | ₩28,666 | -2.98% | 26.3만 |
|---|
| 2026.08.21 | ₩30,055 | ₩30,349 | ₩29,761 | ₩30,028 | -0.09% | 19.8만 |
|---|
| 2026.08.20 | ₩30,830 | ₩30,830 | ₩29,467 | ₩29,748 | -3.51% | 18.2만 |
|---|
| 2026.08.19 | ₩31,297 | ₩31,297 | ₩30,469 | ₩30,857 | -1.41% | 13.3만 |
|---|
| 2026.08.18 | ₩31,257 | ₩31,865 | ₩30,790 | ₩31,164 | -0.30% | 15.3만 |
|---|
| 2026.08.17 | ₩32,433 | ₩32,433 | ₩31,678 | ₩31,765 | -2.06% | 25.5만 |
|---|
| 2026.08.14 | ₩32,994 | ₩32,994 | ₩31,725 | ₩32,139 | -2.59% | 23.8만 |
|---|
| 2026.08.13 | ₩31,591 | ₩32,045 | ₩31,204 | ₩31,645 | +0.17% | 11.6만 |
|---|
| 2026.08.12 | ₩32,192 | ₩32,219 | ₩31,658 | ₩31,925 | -0.83% | 9만 |
|---|
| 2026.08.11 | ₩31,631 | ₩32,152 | ₩31,444 | ₩32,099 | +1.48% | 10.4만 |
|---|
| 2026.08.10 | ₩31,524 | ₩31,858 | ₩31,295 | ₩31,671 | +0.47% | 11만 |
|---|
| 2026.08.07 | ₩30,683 | ₩31,605 | ₩30,322 | ₩31,476 | +2.59% | 6.7만 |
|---|
| 2026.08.06 | ₩29,895 | ₩30,803 | ₩29,721 | ₩30,189 | +0.98% | 6.2만 |
|---|
| 2026.08.05 | ₩30,723 | ₩30,843 | ₩30,162 | ₩30,246 | -1.55% | 7.2만 |
|---|
| 2026.08.04 | ₩29,521 | ₩30,710 | ₩29,521 | ₩30,563 | +3.53% | 15만 |
|---|
| 2026.08.03 | ₩27,544 | ₩28,639 | ₩27,530 | ₩28,612 | +3.88% | 16.5만 |
|---|
| 2026.07.31 | ₩27,223 | ₩27,570 | ₩26,515 | ₩27,282 | +0.22% | 7.2만 |
|---|
| 2026.07.30 | ₩26,475 | ₩27,180 | ₩26,148 | ₩27,130 | +2.47% | 6.9만 |
|---|
| 2026.07.29 | ₩27,544 | ₩27,544 | ₩25,767 | ₩25,829 | -6.23% | 16.5만 |
|---|
| 2026.07.28 | ₩27,798 | ₩27,798 | ₩26,863 | ₩27,716 | -0.29% | 15.7만 |
|---|
| 2026.07.27 | ₩28,158 | ₩28,499 | ₩27,784 | ₩28,325 | +0.59% | 8.5만 |
|---|
| 2026.07.24 | ₩28,719 | ₩28,719 | ₩27,904 | ₩27,998 | -2.51% | 6.5만 |
|---|
| 2026.07.23 | ₩28,105 | ₩28,933 | ₩28,105 | ₩28,465 | +1.28% | 7.6만 |
|---|
| 2026.07.22 | ₩28,412 | ₩29,053 | ₩28,238 | ₩28,359 | -0.19% | 10.3만 |
|---|
| 2026.07.21 | ₩27,664 | ₩28,679 | ₩27,517 | ₩28,532 | +3.14% | 20.1만 |
|---|
| 2026.07.20 | ₩27,130 | ₩27,263 | ₩26,782 | ₩27,023 | -0.39% | 8.7만 |
|---|
| 2026.07.17 | ₩26,863 | ₩27,250 | ₩26,468 | ₩26,871 | +0.03% | 11.2만 |
|---|
| 2026.07.16 | ₩27,611 | ₩27,723 | ₩27,023 | ₩27,104 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩28,385 | ₩28,880 | ₩27,677 | ₩28,082 | -1.07% | 11.9만 |
|---|
| 2026.07.14 | ₩27,397 | ₩28,011 | ₩27,397 | ₩27,931 | +1.95% | 6.8만 |
|---|
| 2026.07.13 | ₩28,118 | ₩28,118 | ₩27,183 | ₩27,333 | -2.79% | 11.1만 |
|---|
| 2026.07.10 | ₩28,853 | ₩28,853 | ₩28,132 | ₩28,305 | -1.90% | 12.9만 |
|---|
| 2026.07.09 | ₩29,026 | ₩29,173 | ₩28,506 | ₩28,893 | -0.46% | 8.6만 |
|---|
| 2026.07.08 | ₩29,187 | ₩29,547 | ₩28,586 | ₩29,080 | -0.37% | 12.5만 |
|---|
| 2026.07.07 | ₩30,616 | ₩30,616 | ₩29,387 | ₩29,454 | -3.80% | 17.8만 |
|---|
| 2026.07.06 | ₩31,190 | ₩31,244 | ₩30,509 | ₩30,923 | -0.86% | 32만 |
|---|
| 2026.07.02 | ₩30,937 | ₩32,299 | ₩30,629 | ₩30,836 | -0.32% | 23.7만 |
|---|
| 2026.07.01 | ₩30,189 | ₩31,057 | ₩29,942 | ₩30,269 | +0.27% | 18.7만 |
|---|
| 2026.06.30 | ₩30,068 | ₩30,563 | ₩29,441 | ₩30,082 | +0.04% | 70.3만 |
|---|
| 2026.06.29 | ₩28,559 | ₩28,759 | ₩27,931 | ₩28,399 | -0.56% | 40.1만 |
|---|
| 2026.06.26 | ₩27,277 | ₩28,198 | ₩27,079 | ₩27,851 | +2.11% | 12.7만 |
|---|
| 2026.06.25 | ₩28,452 | ₩28,559 | ₩27,651 | ₩27,771 | -2.39% | 16.8만 |
|---|
| 2026.06.24 | ₩29,681 | ₩29,788 | ₩28,491 | ₩28,612 | -3.60% | 15.2만 |
|---|
| 2026.06.23 | ₩29,855 | ₩30,255 | ₩29,481 | ₩29,588 | -0.89% | 9.1만 |
|---|
| 2026.06.22 | ₩31,324 | ₩31,351 | ₩30,309 | ₩30,349 | -3.11% | 17.1만 |
|---|
| 2026.06.18 | ₩32,246 | ₩32,246 | ₩31,177 | ₩31,711 | -1.66% | 12.4만 |
|---|
| 2026.06.17 | ₩32,059 | ₩32,900 | ₩31,845 | ₩32,072 | +0.04% | 13.1만 |
|---|
| 2026.06.16 | ₩32,740 | ₩33,101 | ₩32,019 | ₩32,330 | -1.25% | 9.9만 |
|---|
| 2026.06.15 | ₩33,101 | ₩33,354 | ₩32,673 | ₩32,767 | -1.01% | 11.9만 |
|---|
| 2026.06.12 | ₩33,875 | ₩33,902 | ₩32,313 | ₩32,673 | -3.55% | 7.8만 |
|---|
| 2026.06.11 | ₩32,286 | ₩33,662 | ₩32,132 | ₩33,421 | +3.52% | 9.8만 |
|---|
| 2026.06.10 | ₩32,406 | ₩33,127 | ₩31,725 | ₩31,751 | -2.02% | 16.4만 |
|---|
| 2026.06.09 | ₩34,209 | ₩34,233 | ₩31,778 | ₩32,914 | -3.79% | 14.7만 |
|---|
| 2026.06.08 | ₩34,583 | ₩34,864 | ₩33,642 | ₩33,728 | -2.47% | 11.8만 |
|---|
| 2026.06.05 | ₩36,266 | ₩36,293 | ₩33,448 | ₩33,929 | -6.45% | 32.8만 |
|---|
| 2026.06.04 | ₩35,732 | ₩37,482 | ₩35,251 | ₩37,121 | +3.89% | 23.1만 |
|---|
| 2026.06.03 | ₩38,350 | ₩38,350 | ₩36,026 | ₩36,286 | -5.38% | 32.9만 |
|---|
| 2026.06.02 | ₩38,243 | ₩39,072 | ₩37,950 | ₩38,938 | +1.82% | 22만 |
|---|
| 2026.06.01 | ₩38,611 | ₩39,110 | ₩37,936 | ₩38,444 | -0.43% | 47.3만 |
|---|
| 2026.05.29 | ₩38,965 | ₩39,406 | ₩36,948 | ₩39,205 | +0.62% | 87.8만 |
|---|
| 2026.05.28 | ₩37,035 | ₩39,646 | ₩36,360 | ₩39,152 | +5.72% | 109.2만 |
|---|
| 2026.05.27 | ₩33,622 | ₩34,303 | ₩33,079 | ₩34,189 | +1.69% | 7.1만 |
|---|
| 2026.05.26 | ₩33,020 | ₩34,026 | ₩33,020 | ₩33,475 | +1.38% | 10.7만 |
|---|
| 2026.05.22 | ₩31,952 | ₩32,900 | ₩31,952 | ₩32,700 | +2.34% | 5만 |
|---|
| 2026.05.21 | ₩31,404 | ₩31,858 | ₩31,177 | ₩31,782 | +1.20% | 4.9만 |
|---|
| 2026.05.20 | ₩31,351 | ₩31,725 | ₩30,857 | ₩31,556 | +0.66% | 8.2만 |
|---|
| 2026.05.19 | ₩31,938 | ₩32,005 | ₩31,150 | ₩31,460 | -1.50% | 7만 |
|---|
| 2026.05.18 | ₩32,687 | ₩32,760 | ₩31,818 | ₩32,243 | -1.36% | 9.5만 |
|---|
| 2026.05.15 | ₩32,874 | ₩33,395 | ₩32,493 | ₩32,526 | -1.06% | 7.2만 |
|---|
| 2026.05.14 | ₩32,526 | ₩33,755 | ₩32,283 | ₩33,408 | +2.71% | 9만 |
|---|
| 2026.05.13 | ₩32,727 | ₩32,727 | ₩31,818 | ₩32,272 | -1.39% | 13.5만 |
|---|
| 2026.05.12 | ₩33,501 | ₩33,622 | ₩32,633 | ₩33,261 | -0.72% | 12.8만 |
|---|
| 2026.05.11 | ₩33,274 | ₩34,351 | ₩33,074 | ₩34,022 | +2.25% | 16.4만 |
|---|
| 2026.05.08 | ₩33,582 | ₩33,728 | ₩33,214 | ₩33,635 | +0.16% | 8만 |
|---|
| 2026.05.07 | ₩34,744 | ₩34,744 | ₩33,061 | ₩33,234 | -4.34% | 9.7만 |
|---|
| 2026.05.06 | ₩34,049 | ₩34,383 | ₩33,595 | ₩34,343 | +0.86% | 8.1만 |
|---|
| 2026.05.05 | ₩34,944 | ₩34,944 | ₩33,915 | ₩34,056 | -2.54% | 6.8만 |
|---|
| 2026.05.04 | ₩35,211 | ₩35,345 | ₩34,456 | ₩34,630 | -1.65% | 7.1만 |
|---|
| 2026.05.01 | ₩35,184 | ₩35,331 | ₩34,704 | ₩35,139 | -0.13% | 8.9만 |
|---|
| 2026.04.30 | ₩34,048 | ₩34,971 | ₩34,009 | ₩34,864 | +2.40% | 7.8만 |
|---|
| 2026.04.29 | ₩34,476 | ₩34,476 | ₩32,940 | ₩33,234 | -3.60% | 9.4만 |
|---|
| 2026.04.28 | ₩34,557 | ₩34,730 | ₩33,935 | ₩34,303 | -0.73% | 7.5만 |
|---|
| 2026.04.27 | ₩34,530 | ₩34,730 | ₩34,129 | ₩34,643 | +0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩35,265 | ₩35,265 | ₩34,610 | ₩34,784 | -1.36% | 5.1만 |
|---|
| 2026.04.23 | ₩35,599 | ₩35,705 | ₩34,330 | ₩35,051 | -1.54% | 7.8만 |
|---|
| 2026.04.22 | ₩35,665 | ₩36,200 | ₩35,398 | ₩35,719 | +0.15% | 9.7만 |
|---|
| 2026.04.21 | ₩35,011 | ₩35,652 | ₩34,503 | ₩34,637 | -1.07% | 7만 |
|---|
| 2026.04.20 | ₩34,289 | ₩35,104 | ₩34,209 | ₩34,931 | +1.87% | 8.9만 |
|---|
| 2026.04.17 | ₩35,211 | ₩35,529 | ₩34,156 | ₩34,490 | -2.05% | 11.9만 |
|---|
| 2026.04.16 | ₩34,837 | ₩35,118 | ₩34,330 | ₩34,931 | +0.27% | 5.4만 |
|---|
| 2026.04.15 | ₩34,169 | ₩34,543 | ₩33,742 | ₩34,476 | +0.90% | 9.7만 |
|---|
| 2026.04.14 | ₩34,089 | ₩34,169 | ₩33,408 | ₩33,676 | -1.21% | 8.9만 |
|---|
| 2026.04.13 | ₩32,874 | ₩33,835 | ₩32,510 | ₩33,758 | +2.69% | 8.6만 |
|---|
| 2026.04.10 | ₩32,887 | ₩32,980 | ₩32,478 | ₩32,833 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩33,501 | ₩33,555 | ₩32,793 | ₩32,887 | -1.83% | 8.7만 |
|---|
| 2026.04.08 | ₩34,864 | ₩34,864 | ₩33,501 | ₩33,815 | -3.01% | 11.2만 |
|---|
| 2026.04.07 | ₩33,755 | ₩33,755 | ₩32,863 | ₩33,512 | -0.72% | 22.7만 |
|---|
| 2026.04.06 | ₩33,675 | ₩34,102 | ₩33,408 | ₩33,929 | +0.75% | 15.6만 |
|---|
| 2026.04.02 | ₩31,898 | ₩33,368 | ₩31,738 | ₩33,341 | +4.52% | 16.1만 |
|---|
| 2026.04.01 | ₩32,954 | ₩33,194 | ₩32,473 | ₩32,703 | -0.76% | 20만 |
|---|
| 2026.03.31 | ₩30,870 | ₩32,057 | ₩30,667 | ₩31,960 | +3.53% | 9.9만 |
|---|
| 2026.03.30 | ₩32,085 | ₩32,085 | ₩30,219 | ₩30,629 | -4.54% | 12.8만 |
|---|
| 2026.03.27 | ₩33,395 | ₩33,395 | ₩31,551 | ₩31,618 | -5.32% | 19.6만 |
|---|
| 2026.03.26 | ₩34,864 | ₩34,951 | ₩33,662 | ₩33,769 | -3.14% | 18.6만 |
|---|
| 2026.03.25 | ₩35,932 | ₩35,986 | ₩34,971 | ₩35,131 | -2.23% | 12.3만 |
|---|
| 2026.03.24 | ₩34,797 | ₩35,265 | ₩34,212 | ₩34,610 | -0.54% | 12.9만 |
|---|
| 2026.03.23 | ₩34,383 | ₩35,766 | ₩34,062 | ₩35,398 | +2.95% | 23.8만 |
|---|
| 2026.03.20 | ₩36,360 | ₩36,360 | ₩33,823 | ₩34,156 | -6.06% | 34만 |
|---|
| 2026.03.19 | ₩36,507 | ₩36,961 | ₩35,492 | ₩36,480 | -0.07% | 17.5만 |
|---|
| 2026.03.18 | ₩38,096 | ₩38,283 | ₩37,228 | ₩37,268 | -2.17% | 29.5만 |
|---|
| 2026.03.17 | ₩36,787 | ₩37,669 | ₩36,574 | ₩37,575 | +2.14% | 28.6만 |
|---|
| 2026.03.16 | ₩36,734 | ₩36,934 | ₩36,055 | ₩36,707 | -0.07% | 20.1만 |
|---|
| 2026.03.13 | ₩37,095 | ₩37,402 | ₩36,133 | ₩36,320 | -2.09% | 13.7만 |
|---|
| 2026.03.12 | ₩36,721 | ₩37,268 | ₩35,973 | ₩36,532 | -0.51% | 18.3만 |
|---|
| 2026.03.11 | ₩36,200 | ₩37,148 | ₩35,999 | ₩36,519 | +0.88% | 16.3만 |
|---|
| 2026.03.10 | ₩35,719 | ₩36,734 | ₩35,371 | ₩35,946 | +0.64% | 27.9만 |
|---|
| 2026.03.09 | ₩36,066 | ₩36,066 | ₩34,490 | ₩35,732 | -0.93% | 21.8만 |
|---|
| 2026.03.06 | ₩35,184 | ₩37,255 | ₩35,184 | ₩36,093 | +2.58% | 32.8만 |
|---|
| 2026.03.05 | ₩35,198 | ₩35,679 | ₩34,102 | ₩35,051 | -0.42% | 16.1만 |
|---|
| 2026.03.04 | ₩35,091 | ₩35,131 | ₩33,996 | ₩34,971 | -0.34% | 24.9만 |
|---|
| 2026.03.03 | ₩35,238 | ₩35,612 | ₩34,129 | ₩34,957 | -0.80% | 24만 |
|---|
| 2026.03.02 | ₩36,280 | ₩38,484 | ₩35,345 | ₩35,919 | -0.99% | 43만 |
|---|
| 2026.02.27 | ₩34,757 | ₩34,757 | ₩33,929 | ₩34,543 | -0.61% | 9.2만 |
|---|
| 2026.02.26 | ₩34,490 | ₩35,184 | ₩34,183 | ₩35,171 | +1.98% | 23.3만 |
|---|
| 2026.02.25 | ₩34,383 | ₩34,730 | ₩34,076 | ₩34,148 | -0.68% | 16.2만 |
|---|
| 2026.02.24 | ₩32,927 | ₩33,582 | ₩32,526 | ₩33,535 | +1.85% | 7.2만 |
|---|
| 2026.02.23 | ₩33,047 | ₩33,595 | ₩32,890 | ₩33,317 | +0.82% | 8.8만 |
|---|
| 2026.02.20 | ₩34,203 | ₩34,891 | ₩33,101 | ₩33,408 | -2.32% | 17.5만 |
|---|
| 2026.02.19 | ₩33,194 | ₩34,490 | ₩33,053 | ₩34,223 | +3.10% | 16.8만 |
|---|
| 2026.02.18 | ₩32,393 | ₩33,595 | ₩32,299 | ₩33,396 | +3.10% | 12.5만 |
|---|
| 2026.02.17 | ₩31,137 | ₩32,379 | ₩30,790 | ₩32,152 | +3.26% | 14.9만 |
|---|
| 2026.02.13 | ₩30,776 | ₩31,471 | ₩30,376 | ₩30,849 | +0.23% | 10만 |
|---|
| 2026.02.12 | ₩31,431 | ₩31,431 | ₩30,349 | ₩30,616 | -2.59% | 9.1만 |
|---|
| 2026.02.11 | ₩32,887 | ₩32,887 | ₩31,109 | ₩31,598 | -3.92% | 9.1만 |
|---|
| 2026.02.10 | ₩33,461 | ₩33,582 | ₩32,526 | ₩32,606 | -2.55% | 5.9만 |
|---|
| 2026.02.09 | ₩32,166 | ₩33,395 | ₩32,045 | ₩33,341 | +3.65% | 12.5만 |
|---|
| 2026.02.06 | ₩30,776 | ₩31,845 | ₩30,349 | ₩31,805 | +3.34% | 17만 |
|---|
| 2026.02.05 | ₩31,224 | ₩31,418 | ₩29,883 | ₩30,082 | -3.66% | 9.3만 |
|---|
| 2026.02.04 | ₩34,997 | ₩35,051 | ₩31,912 | ₩32,673 | -6.64% | 15.9만 |
|---|
| 2026.02.03 | ₩34,530 | ₩35,038 | ₩33,835 | ₩35,038 | +1.47% | 10.5만 |
|---|
| 2026.02.02 | ₩33,715 | ₩34,089 | ₩33,133 | ₩33,552 | -0.48% | 12.5만 |
|---|
| 2026.01.30 | ₩34,610 | ₩35,064 | ₩33,207 | ₩33,421 | -3.43% | 17만 |
|---|
| 2026.01.29 | ₩36,841 | ₩36,908 | ₩35,285 | ₩35,683 | -3.14% | 11.8만 |
|---|
| 2026.01.28 | ₩37,776 | ₩37,869 | ₩36,894 | ₩37,215 | -1.49% | 12.3만 |
|---|
| 2026.01.27 | ₩36,387 | ₩37,562 | ₩36,304 | ₩37,495 | +3.05% | 13.9만 |
|---|
| 2026.01.26 | ₩37,642 | ₩37,722 | ₩36,173 | ₩36,253 | -3.69% | 24.6만 |
|---|
| 2026.01.23 | ₩38,577 | ₩38,631 | ₩37,555 | ₩37,780 | -2.07% | 12.4만 |
|---|
| 2026.01.22 | ₩38,177 | ₩39,072 | ₩38,003 | ₩38,591 | +1.08% | 14.4만 |
|---|
| 2026.01.21 | ₩38,751 | ₩38,858 | ₩35,786 | ₩37,282 | -3.79% | 24.8만 |
|---|
| 2026.01.20 | ₩37,990 | ₩39,713 | ₩37,896 | ₩38,217 | +0.60% | 34.6만 |
|---|
| 2026.01.16 | ₩38,858 | ₩39,526 | ₩38,297 | ₩38,695 | -0.42% | 14.3만 |
|---|
| 2026.01.15 | ₩38,217 | ₩39,280 | ₩37,689 | ₩38,329 | +0.29% | 17.6만 |
|---|
| 2026.01.14 | ₩37,415 | ₩38,177 | ₩36,600 | ₩38,177 | +2.03% | 11.9만 |
|---|
| 2026.01.13 | ₩38,738 | ₩38,738 | ₩36,547 | ₩37,633 | -2.85% | 30.9만 |
|---|
| 2026.01.12 | ₩37,429 | ₩38,738 | ₩36,774 | ₩37,419 | -0.02% | 19.1만 |
|---|
| 2026.01.09 | ₩37,535 | ₩37,976 | ₩36,734 | ₩37,268 | -0.71% | 25만 |
|---|
| 2026.01.08 | ₩36,146 | ₩40,234 | ₩36,106 | ₩37,014 | +2.40% | 20.2만 |
|---|
| 2026.01.07 | ₩35,278 | ₩35,986 | ₩35,004 | ₩35,044 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩34,009 | ₩35,024 | ₩33,835 | ₩34,967 | +2.82% | 10.3만 |
|---|
| 2026.01.05 | ₩31,925 | ₩35,058 | ₩31,825 | ₩33,545 | +5.08% | 16.4만 |
|---|
| 2026.01.02 | ₩30,068 | ₩31,177 | ₩29,848 | ₩31,121 | +3.50% | 5.3만 |
|---|
| 2025.12.31 | ₩29,040 | ₩29,628 | ₩28,826 | ₩29,084 | +0.15% | 2.6만 |
|---|
| 2025.12.30 | ₩28,719 | ₩29,267 | ₩28,572 | ₩29,000 | +0.98% | 2.1만 |
|---|
| 2025.12.29 | ₩29,067 | ₩29,354 | ₩28,821 | ₩28,856 | -0.73% | 4.8만 |
|---|
| 2025.12.26 | ₩30,162 | ₩30,162 | ₩29,367 | ₩29,367 | -2.64% | 5만 |
|---|
| 2025.12.24 | ₩30,015 | ₩30,095 | ₩29,841 | ₩30,083 | +0.23% | 4.6만 |
|---|
| 2025.12.23 | ₩29,694 | ₩31,391 | ₩29,694 | ₩30,385 | +2.33% | 10.2만 |
|---|
| 2025.12.22 | ₩29,053 | ₩29,734 | ₩28,946 | ₩29,601 | +1.89% | 7.3만 |
|---|
| 2025.12.19 | ₩27,330 | ₩28,626 | ₩27,330 | ₩28,556 | +4.49% | 4.8만 |
|---|
| 2025.12.18 | ₩26,822 | ₩27,223 | ₩26,782 | ₩26,891 | +0.25% | 2.7만 |
|---|
| 2025.12.17 | ₩27,143 | ₩27,243 | ₩26,315 | ₩26,324 | -3.02% | 4.2만 |
|---|
| 2025.12.16 | ₩27,063 | ₩27,597 | ₩27,063 | ₩27,481 | +1.54% | 1.8만 |
|---|
| 2025.12.15 | ₩27,958 | ₩27,958 | ₩26,863 | ₩26,899 | -3.79% | 4.1만 |
|---|
| 2025.12.12 | ₩28,252 | ₩28,372 | ₩27,343 | ₩27,778 | -1.68% | 5.9만 |
|---|
| 2025.12.11 | ₩27,397 | ₩28,078 | ₩27,050 | ₩28,015 | +2.26% | 11.5만 |
|---|
| 2025.12.10 | ₩28,225 | ₩28,559 | ₩27,570 | ₩27,717 | -1.80% | 9.8만 |
|---|
| 2025.12.09 | ₩28,078 | ₩28,866 | ₩27,878 | ₩28,315 | +0.84% | 8.1만 |
|---|
| 2025.12.08 | ₩28,145 | ₩28,345 | ₩27,863 | ₩27,965 | -0.64% | 5만 |
|---|
| 2025.12.05 | ₩28,091 | ₩28,091 | ₩27,624 | ₩27,892 | -0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩27,156 | ₩28,178 | ₩27,156 | ₩28,098 | +3.47% | 13만 |
|---|
| 2025.12.03 | ₩26,716 | ₩27,370 | ₩26,128 | ₩27,334 | +2.31% | 7.5만 |
|---|
| 2025.12.02 | ₩26,128 | ₩26,762 | ₩26,048 | ₩26,562 | +1.66% | 10.7만 |
|---|
| 2025.12.01 | ₩27,023 | ₩27,023 | ₩26,081 | ₩26,101 | -3.41% | 34.9만 |
|---|
| 2025.11.28 | ₩27,050 | ₩27,130 | ₩26,716 | ₩27,004 | -0.17% | 18.1만 |
|---|
| 2025.11.26 | ₩26,635 | ₩26,836 | ₩26,088 | ₩26,728 | +0.35% | 15.1만 |
|---|
| 2025.11.25 | ₩26,128 | ₩29,494 | ₩25,714 | ₩26,195 | +0.26% | 7.4만 |
|---|
| 2025.11.24 | ₩26,716 | ₩26,716 | ₩24,886 | ₩26,303 | -1.55% | 10.8만 |
|---|
| 2025.11.21 | ₩24,645 | ₩24,950 | ₩24,044 | ₩24,872 | +0.92% | 6.4천 |
|---|
| 2025.11.20 | ₩26,221 | ₩26,221 | ₩24,637 | ₩24,637 | -6.04% | 6.8천 |
|---|
| 2025.11.19 | ₩26,221 | ₩26,408 | ₩25,954 | ₩26,036 | -0.71% | 4.8천 |
|---|
| 2025.11.18 | ₩26,395 | ₩27,143 | ₩26,101 | ₩27,030 | +2.40% | 1.1만 |
|---|
| 2025.11.17 | ₩27,517 | ₩27,517 | ₩26,332 | ₩26,531 | -3.58% | 1만 |
|---|
| 2025.11.14 | ₩26,248 | ₩27,556 | ₩26,248 | ₩27,040 | +3.02% | 1만 |
|---|
| 2025.11.13 | ₩27,784 | ₩28,105 | ₩26,993 | ₩26,993 | -2.85% | 2만 |
|---|
| 2025.11.12 | ₩28,960 | ₩28,960 | ₩28,452 | ₩28,472 | -1.68% | 3.4천 |
|---|
| 2025.11.11 | ₩29,000 | ₩29,040 | ₩28,726 | ₩28,726 | -0.94% | 3.1천 |
|---|
| 2025.11.10 | ₩29,507 | ₩29,507 | ₩28,960 | ₩29,230 | -0.94% | 1.4만 |
|---|
| 2025.11.07 | ₩27,009 | ₩28,572 | ₩26,983 | ₩28,572 | +5.79% | 1.7만 |
|---|
| 2025.11.06 | ₩29,240 | ₩29,240 | ₩28,059 | ₩28,098 | -3.91% | 7.6천 |
|---|
| 2025.11.05 | ₩29,948 | ₩30,126 | ₩29,852 | ₩30,075 | +0.42% | 1.3만 |
|---|
| 2025.11.04 | ₩30,910 | ₩31,364 | ₩30,603 | ₩30,690 | -0.71% | 4만 |
|---|
| 2025.11.03 | ₩32,219 | ₩32,219 | ₩31,217 | ₩31,544 | -2.09% | 2.1만 |
|---|
| 2025.10.31 | ₩31,792 | ₩32,103 | ₩31,452 | ₩32,103 | +0.98% | 1.7만 |
|---|
| 2025.10.30 | ₩32,646 | ₩32,646 | ₩31,651 | ₩31,651 | -3.05% | 2.5만 |
|---|
| 2025.10.29 | ₩33,395 | ₩33,395 | ₩32,206 | ₩32,637 | -2.27% | 4.4천 |
|---|