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 | ₩24,560 | ₩24,560 | ₩23,813 | ₩24,176 | -1.56% | 13.4만 |
| 2026.10.08 | ₩24,520 | ₩24,655 | ₩24,240 | ₩24,427 | -0.38% | 11.4만 |
| 2026.10.07 | ₩25,147 | ₩25,174 | ₩24,374 | ₩24,774 | -1.49% | 15.1만 |
| 2026.10.06 | ₩25,894 | ₩26,061 | ₩25,601 | ₩25,854 | -0.15% | 16.4만 |
| 2026.10.05 | ₩26,828 | ₩26,868 | ₩26,308 | ₩26,401 | -1.59% | 22.2만 |
| 2026.10.02 | ₩26,588 | ₩26,868 | ₩26,215 | ₩26,481 | -0.40% | 9만 |
| 2026.10.01 | ₩26,655 | ₩26,655 | ₩25,948 | ₩26,047 | -2.28% | 7.2만 |
| 2026.09.30 | ₩26,988 | ₩27,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,512 |
| -1.76% |
| 9.9만 |
| 2026.09.29 | ₩27,082 | ₩27,082 | ₩26,615 | ₩26,788 | -1.08% | 12.3만 |
|---|
| 2026.09.28 | ₩27,135 | ₩27,215 | ₩26,815 | ₩26,815 | -1.18% | 7.3만 |
|---|
| 2026.09.25 | ₩27,722 | ₩27,949 | ₩27,335 | ₩27,413 | -1.12% | 5.5만 |
|---|
| 2026.09.24 | ₩27,402 | ₩27,896 | ₩27,082 | ₩27,682 | +1.02% | 4.5만 |
|---|
| 2026.09.23 | ₩27,776 | ₩28,202 | ₩27,349 | ₩27,446 | -1.19% | 7.8만 |
|---|
| 2026.09.22 | ₩28,096 | ₩28,096 | ₩27,589 | ₩27,877 | -0.78% | 10.5만 |
|---|
| 2026.09.21 | ₩27,842 | ₩28,136 | ₩27,776 | ₩27,936 | +0.34% | 7.1만 |
|---|
| 2026.09.18 | ₩28,096 | ₩28,096 | ₩27,417 | ₩27,509 | -2.09% | 6.9만 |
|---|
| 2026.09.17 | ₩27,822 | ₩28,222 | ₩27,820 | ₩27,909 | +0.31% | 6.3만 |
|---|
| 2026.09.16 | ₩27,349 | ₩27,349 | ₩26,588 | ₩26,988 | -1.32% | 8.5만 |
|---|
| 2026.09.15 | ₩27,349 | ₩27,429 | ₩26,708 | ₩27,109 | -0.88% | 11.5만 |
|---|
| 2026.09.14 | ₩27,095 | ₩27,722 | ₩27,028 | ₩27,415 | +1.18% | 13.7만 |
|---|
| 2026.09.11 | ₩27,522 | ₩27,696 | ₩27,282 | ₩27,531 | +0.03% | 7.8만 |
|---|
| 2026.09.10 | ₩27,455 | ₩28,162 | ₩27,255 | ₩27,309 | -0.53% | 12만 |
|---|
| 2026.09.09 | ₩28,309 | ₩28,309 | ₩27,461 | ₩27,525 | -2.77% | 9.7만 |
|---|
| 2026.09.08 | ₩28,229 | ₩28,669 | ₩28,162 | ₩28,429 | +0.71% | 9만 |
|---|
| 2026.09.04 | ₩28,129 | ₩28,256 | ₩27,749 | ₩27,936 | -0.69% | 5.6만 |
|---|
| 2026.09.03 | ₩27,869 | ₩28,229 | ₩27,615 | ₩27,962 | +0.34% | 6만 |
|---|
| 2026.09.02 | ₩27,535 | ₩27,762 | ₩27,375 | ₩27,722 | +0.68% | 6.8만 |
|---|
| 2026.09.01 | ₩27,896 | ₩27,976 | ₩27,335 | ₩27,415 | -1.72% | 11.1만 |
|---|
| 2026.08.31 | ₩28,216 | ₩28,216 | ₩28,029 | ₩28,162 | -0.19% | 10.3만 |
|---|
| 2026.08.28 | ₩29,376 | ₩29,396 | ₩28,373 | ₩28,532 | -2.87% | 8만 |
|---|
| 2026.08.27 | ₩28,896 | ₩29,550 | ₩28,789 | ₩29,416 | +1.80% | 11.5만 |
|---|
| 2026.08.26 | ₩28,349 | ₩28,736 | ₩28,282 | ₩28,496 | +0.52% | 5.8만 |
|---|
| 2026.08.25 | ₩28,976 | ₩28,976 | ₩28,563 | ₩28,616 | -1.24% | 12.4만 |
|---|
| 2026.08.24 | ₩29,510 | ₩29,510 | ₩28,609 | ₩28,629 | -2.98% | 26.3만 |
|---|
| 2026.08.21 | ₩30,017 | ₩30,310 | ₩29,723 | ₩29,990 | -0.09% | 19.8만 |
|---|
| 2026.08.20 | ₩30,791 | ₩30,791 | ₩29,430 | ₩29,710 | -3.51% | 18.2만 |
|---|
| 2026.08.19 | ₩31,257 | ₩31,257 | ₩30,430 | ₩30,817 | -1.41% | 13.3만 |
|---|
| 2026.08.18 | ₩31,217 | ₩31,824 | ₩30,751 | ₩31,124 | -0.30% | 15.3만 |
|---|
| 2026.08.17 | ₩32,391 | ₩32,391 | ₩31,638 | ₩31,724 | -2.06% | 25.5만 |
|---|
| 2026.08.14 | ₩32,952 | ₩32,952 | ₩31,684 | ₩32,098 | -2.59% | 23.8만 |
|---|
| 2026.08.13 | ₩31,551 | ₩32,005 | ₩31,164 | ₩31,604 | +0.17% | 11.6만 |
|---|
| 2026.08.12 | ₩32,151 | ₩32,178 | ₩31,618 | ₩31,885 | -0.83% | 9만 |
|---|
| 2026.08.11 | ₩31,591 | ₩32,111 | ₩31,404 | ₩32,058 | +1.48% | 10.4만 |
|---|
| 2026.08.10 | ₩31,484 | ₩31,818 | ₩31,255 | ₩31,631 | +0.47% | 11만 |
|---|
| 2026.08.07 | ₩30,644 | ₩31,564 | ₩30,284 | ₩31,436 | +2.59% | 6.7만 |
|---|
| 2026.08.06 | ₩29,857 | ₩30,764 | ₩29,683 | ₩30,150 | +0.98% | 6.2만 |
|---|
| 2026.08.05 | ₩30,684 | ₩30,804 | ₩30,124 | ₩30,208 | -1.55% | 7.2만 |
|---|
| 2026.08.04 | ₩29,483 | ₩30,670 | ₩29,483 | ₩30,524 | +3.53% | 15만 |
|---|
| 2026.08.03 | ₩27,509 | ₩28,603 | ₩27,495 | ₩28,576 | +3.88% | 16.5만 |
|---|
| 2026.07.31 | ₩27,189 | ₩27,535 | ₩26,481 | ₩27,247 | +0.22% | 7.2만 |
|---|
| 2026.07.30 | ₩26,441 | ₩27,146 | ₩26,115 | ₩27,095 | +2.47% | 6.9만 |
|---|
| 2026.07.29 | ₩27,509 | ₩27,509 | ₩25,734 | ₩25,796 | -6.23% | 16.5만 |
|---|
| 2026.07.28 | ₩27,762 | ₩27,762 | ₩26,828 | ₩27,681 | -0.29% | 15.7만 |
|---|
| 2026.07.27 | ₩28,122 | ₩28,463 | ₩27,749 | ₩28,289 | +0.59% | 8.5만 |
|---|
| 2026.07.24 | ₩28,683 | ₩28,683 | ₩27,869 | ₩27,962 | -2.51% | 6.5만 |
|---|
| 2026.07.23 | ₩28,069 | ₩28,896 | ₩28,069 | ₩28,429 | +1.28% | 7.6만 |
|---|
| 2026.07.22 | ₩28,376 | ₩29,016 | ₩28,202 | ₩28,323 | -0.19% | 10.3만 |
|---|
| 2026.07.21 | ₩27,629 | ₩28,643 | ₩27,482 | ₩28,496 | +3.14% | 20.1만 |
|---|
| 2026.07.20 | ₩27,095 | ₩27,229 | ₩26,748 | ₩26,988 | -0.39% | 8.7만 |
|---|
| 2026.07.17 | ₩26,828 | ₩27,215 | ₩26,435 | ₩26,836 | +0.03% | 11.2만 |
|---|
| 2026.07.16 | ₩27,575 | ₩27,687 | ₩26,988 | ₩27,070 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩28,349 | ₩28,843 | ₩27,642 | ₩28,046 | -1.07% | 11.9만 |
|---|
| 2026.07.14 | ₩27,362 | ₩27,976 | ₩27,362 | ₩27,896 | +1.95% | 6.8만 |
|---|
| 2026.07.13 | ₩28,082 | ₩28,082 | ₩27,149 | ₩27,298 | -2.79% | 11.1만 |
|---|
| 2026.07.10 | ₩28,816 | ₩28,816 | ₩28,096 | ₩28,269 | -1.90% | 12.9만 |
|---|
| 2026.07.09 | ₩28,990 | ₩29,136 | ₩28,469 | ₩28,856 | -0.46% | 8.6만 |
|---|
| 2026.07.08 | ₩29,150 | ₩29,510 | ₩28,549 | ₩29,043 | -0.37% | 12.5만 |
|---|
| 2026.07.07 | ₩30,577 | ₩30,577 | ₩29,350 | ₩29,416 | -3.80% | 17.8만 |
|---|
| 2026.07.06 | ₩31,151 | ₩31,204 | ₩30,470 | ₩30,884 | -0.86% | 32만 |
|---|
| 2026.07.02 | ₩30,897 | ₩32,258 | ₩30,590 | ₩30,797 | -0.32% | 23.7만 |
|---|
| 2026.07.01 | ₩30,150 | ₩31,017 | ₩29,903 | ₩30,230 | +0.27% | 18.7만 |
|---|
| 2026.06.30 | ₩30,030 | ₩30,524 | ₩29,403 | ₩30,043 | +0.04% | 70.3만 |
|---|
| 2026.06.29 | ₩28,523 | ₩28,723 | ₩27,896 | ₩28,363 | -0.56% | 40.1만 |
|---|
| 2026.06.26 | ₩27,242 | ₩28,162 | ₩27,044 | ₩27,816 | +2.11% | 12.7만 |
|---|
| 2026.06.25 | ₩28,416 | ₩28,523 | ₩27,615 | ₩27,736 | -2.39% | 16.8만 |
|---|
| 2026.06.24 | ₩29,643 | ₩29,750 | ₩28,455 | ₩28,576 | -3.60% | 15.2만 |
|---|
| 2026.06.23 | ₩29,817 | ₩30,217 | ₩29,443 | ₩29,550 | -0.89% | 9.1만 |
|---|
| 2026.06.22 | ₩31,284 | ₩31,311 | ₩30,270 | ₩30,310 | -3.11% | 17.1만 |
|---|
| 2026.06.18 | ₩32,205 | ₩32,205 | ₩31,137 | ₩31,671 | -1.66% | 12.4만 |
|---|
| 2026.06.17 | ₩32,018 | ₩32,858 | ₩31,804 | ₩32,031 | +0.04% | 13.1만 |
|---|
| 2026.06.16 | ₩32,698 | ₩33,059 | ₩31,978 | ₩32,289 | -1.25% | 9.9만 |
|---|
| 2026.06.15 | ₩33,059 | ₩33,312 | ₩32,632 | ₩32,725 | -1.01% | 11.9만 |
|---|
| 2026.06.12 | ₩33,832 | ₩33,859 | ₩32,271 | ₩32,632 | -3.55% | 7.8만 |
|---|
| 2026.06.11 | ₩32,245 | ₩33,619 | ₩32,091 | ₩33,379 | +3.52% | 9.8만 |
|---|
| 2026.06.10 | ₩32,365 | ₩33,085 | ₩31,684 | ₩31,711 | -2.02% | 16.4만 |
|---|
| 2026.06.09 | ₩34,166 | ₩34,190 | ₩31,738 | ₩32,872 | -3.79% | 14.7만 |
|---|
| 2026.06.08 | ₩34,539 | ₩34,819 | ₩33,599 | ₩33,686 | -2.47% | 11.8만 |
|---|
| 2026.06.05 | ₩36,220 | ₩36,247 | ₩33,405 | ₩33,886 | -6.45% | 32.8만 |
|---|
| 2026.06.04 | ₩35,687 | ₩37,434 | ₩35,206 | ₩37,074 | +3.89% | 23.1만 |
|---|
| 2026.06.03 | ₩38,301 | ₩38,301 | ₩35,980 | ₩36,240 | -5.38% | 32.9만 |
|---|
| 2026.06.02 | ₩38,195 | ₩39,022 | ₩37,901 | ₩38,888 | +1.82% | 22만 |
|---|
| 2026.06.01 | ₩38,562 | ₩39,061 | ₩37,888 | ₩38,395 | -0.43% | 47.3만 |
|---|
| 2026.05.29 | ₩38,915 | ₩39,355 | ₩36,901 | ₩39,155 | +0.62% | 87.8만 |
|---|
| 2026.05.28 | ₩36,987 | ₩39,595 | ₩36,314 | ₩39,102 | +5.72% | 109.2만 |
|---|
| 2026.05.27 | ₩33,579 | ₩34,259 | ₩33,037 | ₩34,146 | +1.69% | 7.1만 |
|---|
| 2026.05.26 | ₩32,978 | ₩33,983 | ₩32,978 | ₩33,432 | +1.38% | 10.7만 |
|---|
| 2026.05.22 | ₩31,911 | ₩32,858 | ₩31,911 | ₩32,658 | +2.34% | 5만 |
|---|
| 2026.05.21 | ₩31,364 | ₩31,818 | ₩31,137 | ₩31,742 | +1.20% | 4.9만 |
|---|
| 2026.05.20 | ₩31,311 | ₩31,684 | ₩30,817 | ₩31,516 | +0.66% | 8.2만 |
|---|
| 2026.05.19 | ₩31,898 | ₩31,965 | ₩31,111 | ₩31,420 | -1.50% | 7만 |
|---|
| 2026.05.18 | ₩32,645 | ₩32,718 | ₩31,778 | ₩32,202 | -1.36% | 9.5만 |
|---|
| 2026.05.15 | ₩32,832 | ₩33,352 | ₩32,451 | ₩32,485 | -1.06% | 7.2만 |
|---|
| 2026.05.14 | ₩32,485 | ₩33,712 | ₩32,242 | ₩33,365 | +2.71% | 9만 |
|---|
| 2026.05.13 | ₩32,685 | ₩32,685 | ₩31,778 | ₩32,231 | -1.39% | 13.5만 |
|---|
| 2026.05.12 | ₩33,459 | ₩33,579 | ₩32,592 | ₩33,219 | -0.72% | 12.8만 |
|---|
| 2026.05.11 | ₩33,232 | ₩34,307 | ₩33,032 | ₩33,979 | +2.25% | 16.4만 |
|---|
| 2026.05.08 | ₩33,539 | ₩33,686 | ₩33,172 | ₩33,592 | +0.16% | 8만 |
|---|
| 2026.05.07 | ₩34,699 | ₩34,699 | ₩33,018 | ₩33,192 | -4.34% | 9.7만 |
|---|
| 2026.05.06 | ₩34,006 | ₩34,339 | ₩33,552 | ₩34,299 | +0.86% | 8.1만 |
|---|
| 2026.05.05 | ₩34,900 | ₩34,900 | ₩33,872 | ₩34,012 | -2.54% | 6.8만 |
|---|
| 2026.05.04 | ₩35,166 | ₩35,300 | ₩34,413 | ₩34,586 | -1.65% | 7.1만 |
|---|
| 2026.05.01 | ₩35,140 | ₩35,286 | ₩34,659 | ₩35,094 | -0.13% | 8.9만 |
|---|
| 2026.04.30 | ₩34,004 | ₩34,926 | ₩33,966 | ₩34,819 | +2.40% | 7.8만 |
|---|
| 2026.04.29 | ₩34,433 | ₩34,433 | ₩32,898 | ₩33,192 | -3.60% | 9.4만 |
|---|
| 2026.04.28 | ₩34,513 | ₩34,686 | ₩33,892 | ₩34,259 | -0.73% | 7.5만 |
|---|
| 2026.04.27 | ₩34,486 | ₩34,686 | ₩34,086 | ₩34,599 | +0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩35,220 | ₩35,220 | ₩34,566 | ₩34,739 | -1.36% | 5.1만 |
|---|
| 2026.04.23 | ₩35,553 | ₩35,660 | ₩34,286 | ₩35,006 | -1.54% | 7.8만 |
|---|
| 2026.04.22 | ₩35,620 | ₩36,154 | ₩35,353 | ₩35,673 | +0.15% | 9.7만 |
|---|
| 2026.04.21 | ₩34,966 | ₩35,607 | ₩34,459 | ₩34,593 | -1.07% | 7만 |
|---|
| 2026.04.20 | ₩34,246 | ₩35,060 | ₩34,166 | ₩34,886 | +1.87% | 8.9만 |
|---|
| 2026.04.17 | ₩35,166 | ₩35,484 | ₩34,112 | ₩34,446 | -2.05% | 11.9만 |
|---|
| 2026.04.16 | ₩34,793 | ₩35,073 | ₩34,286 | ₩34,886 | +0.27% | 5.4만 |
|---|
| 2026.04.15 | ₩34,126 | ₩34,499 | ₩33,699 | ₩34,433 | +0.90% | 9.7만 |
|---|
| 2026.04.14 | ₩34,046 | ₩34,126 | ₩33,365 | ₩33,633 | -1.21% | 8.9만 |
|---|
| 2026.04.13 | ₩32,832 | ₩33,792 | ₩32,469 | ₩33,715 | +2.69% | 8.6만 |
|---|
| 2026.04.10 | ₩32,845 | ₩32,938 | ₩32,437 | ₩32,792 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩33,459 | ₩33,512 | ₩32,752 | ₩32,845 | -1.83% | 8.7만 |
|---|
| 2026.04.08 | ₩34,819 | ₩34,819 | ₩33,459 | ₩33,772 | -3.01% | 11.2만 |
|---|
| 2026.04.07 | ₩33,712 | ₩33,712 | ₩32,821 | ₩33,469 | -0.72% | 22.7만 |
|---|
| 2026.04.06 | ₩33,632 | ₩34,059 | ₩33,365 | ₩33,886 | +0.75% | 15.6만 |
|---|
| 2026.04.02 | ₩31,858 | ₩33,325 | ₩31,698 | ₩33,299 | +4.52% | 16.1만 |
|---|
| 2026.04.01 | ₩32,912 | ₩33,152 | ₩32,431 | ₩32,661 | -0.76% | 20만 |
|---|
| 2026.03.31 | ₩30,831 | ₩32,017 | ₩30,628 | ₩31,919 | +3.53% | 9.9만 |
|---|
| 2026.03.30 | ₩32,045 | ₩32,045 | ₩30,181 | ₩30,590 | -4.54% | 12.8만 |
|---|
| 2026.03.27 | ₩33,352 | ₩33,352 | ₩31,511 | ₩31,578 | -5.32% | 19.6만 |
|---|
| 2026.03.26 | ₩34,819 | ₩34,906 | ₩33,619 | ₩33,726 | -3.14% | 18.6만 |
|---|
| 2026.03.25 | ₩35,887 | ₩35,940 | ₩34,926 | ₩35,086 | -2.23% | 12.3만 |
|---|
| 2026.03.24 | ₩34,753 | ₩35,220 | ₩34,168 | ₩34,566 | -0.54% | 12.9만 |
|---|
| 2026.03.23 | ₩34,339 | ₩35,720 | ₩34,019 | ₩35,353 | +2.95% | 23.8만 |
|---|
| 2026.03.20 | ₩36,314 | ₩36,314 | ₩33,780 | ₩34,112 | -6.06% | 34만 |
|---|
| 2026.03.19 | ₩36,460 | ₩36,914 | ₩35,447 | ₩36,434 | -0.07% | 17.5만 |
|---|
| 2026.03.18 | ₩38,048 | ₩38,235 | ₩37,181 | ₩37,221 | -2.17% | 29.5만 |
|---|
| 2026.03.17 | ₩36,741 | ₩37,621 | ₩36,527 | ₩37,528 | +2.14% | 28.6만 |
|---|
| 2026.03.16 | ₩36,687 | ₩36,887 | ₩36,009 | ₩36,661 | -0.07% | 20.1만 |
|---|
| 2026.03.13 | ₩37,047 | ₩37,354 | ₩36,087 | ₩36,274 | -2.09% | 13.7만 |
|---|
| 2026.03.12 | ₩36,674 | ₩37,221 | ₩35,927 | ₩36,486 | -0.51% | 18.3만 |
|---|
| 2026.03.11 | ₩36,154 | ₩37,101 | ₩35,953 | ₩36,472 | +0.88% | 16.3만 |
|---|
| 2026.03.10 | ₩35,673 | ₩36,687 | ₩35,326 | ₩35,900 | +0.64% | 27.9만 |
|---|
| 2026.03.09 | ₩36,020 | ₩36,020 | ₩34,446 | ₩35,687 | -0.93% | 21.8만 |
|---|
| 2026.03.06 | ₩35,140 | ₩37,207 | ₩35,140 | ₩36,047 | +2.58% | 32.8만 |
|---|
| 2026.03.05 | ₩35,153 | ₩35,633 | ₩34,059 | ₩35,006 | -0.42% | 16.1만 |
|---|
| 2026.03.04 | ₩35,046 | ₩35,086 | ₩33,952 | ₩34,926 | -0.34% | 24.9만 |
|---|
| 2026.03.03 | ₩35,193 | ₩35,567 | ₩34,086 | ₩34,913 | -0.80% | 24만 |
|---|
| 2026.03.02 | ₩36,234 | ₩38,435 | ₩35,300 | ₩35,873 | -0.99% | 43만 |
|---|
| 2026.02.27 | ₩34,713 | ₩34,713 | ₩33,886 | ₩34,499 | -0.61% | 9.2만 |
|---|
| 2026.02.26 | ₩34,446 | ₩35,140 | ₩34,139 | ₩35,126 | +1.98% | 23.3만 |
|---|
| 2026.02.25 | ₩34,339 | ₩34,686 | ₩34,032 | ₩34,104 | -0.68% | 16.2만 |
|---|
| 2026.02.24 | ₩32,885 | ₩33,539 | ₩32,485 | ₩33,492 | +1.85% | 7.2만 |
|---|
| 2026.02.23 | ₩33,005 | ₩33,552 | ₩32,848 | ₩33,275 | +0.82% | 8.8만 |
|---|
| 2026.02.20 | ₩34,159 | ₩34,846 | ₩33,059 | ₩33,365 | -2.32% | 17.5만 |
|---|
| 2026.02.19 | ₩33,152 | ₩34,446 | ₩33,010 | ₩34,179 | +3.10% | 16.8만 |
|---|
| 2026.02.18 | ₩32,351 | ₩33,552 | ₩32,258 | ₩33,353 | +3.10% | 12.5만 |
|---|
| 2026.02.17 | ₩31,097 | ₩32,338 | ₩30,751 | ₩32,111 | +3.26% | 14.9만 |
|---|
| 2026.02.13 | ₩30,737 | ₩31,431 | ₩30,337 | ₩30,809 | +0.23% | 10만 |
|---|
| 2026.02.12 | ₩31,391 | ₩31,391 | ₩30,310 | ₩30,577 | -2.59% | 9.1만 |
|---|
| 2026.02.11 | ₩32,845 | ₩32,845 | ₩31,069 | ₩31,558 | -3.92% | 9.1만 |
|---|
| 2026.02.10 | ₩33,419 | ₩33,539 | ₩32,485 | ₩32,565 | -2.55% | 5.9만 |
|---|
| 2026.02.09 | ₩32,125 | ₩33,352 | ₩32,005 | ₩33,299 | +3.65% | 12.5만 |
|---|
| 2026.02.06 | ₩30,737 | ₩31,804 | ₩30,310 | ₩31,764 | +3.34% | 17만 |
|---|
| 2026.02.05 | ₩31,184 | ₩31,378 | ₩29,845 | ₩30,043 | -3.66% | 9.3만 |
|---|
| 2026.02.04 | ₩34,953 | ₩35,006 | ₩31,871 | ₩32,632 | -6.64% | 15.9만 |
|---|
| 2026.02.03 | ₩34,486 | ₩34,993 | ₩33,792 | ₩34,993 | +1.47% | 10.5만 |
|---|
| 2026.02.02 | ₩33,672 | ₩34,046 | ₩33,091 | ₩33,509 | -0.48% | 12.5만 |
|---|
| 2026.01.30 | ₩34,566 | ₩35,020 | ₩33,165 | ₩33,379 | -3.43% | 17만 |
|---|
| 2026.01.29 | ₩36,794 | ₩36,861 | ₩35,240 | ₩35,637 | -3.14% | 11.8만 |
|---|
| 2026.01.28 | ₩37,728 | ₩37,821 | ₩36,847 | ₩37,167 | -1.49% | 12.3만 |
|---|
| 2026.01.27 | ₩36,340 | ₩37,514 | ₩36,258 | ₩37,448 | +3.05% | 13.9만 |
|---|
| 2026.01.26 | ₩37,594 | ₩37,674 | ₩36,127 | ₩36,207 | -3.69% | 24.6만 |
|---|
| 2026.01.23 | ₩38,528 | ₩38,582 | ₩37,508 | ₩37,732 | -2.07% | 12.4만 |
|---|
| 2026.01.22 | ₩38,128 | ₩39,022 | ₩37,955 | ₩38,542 | +1.08% | 14.4만 |
|---|
| 2026.01.21 | ₩38,702 | ₩38,808 | ₩35,740 | ₩37,234 | -3.79% | 24.8만 |
|---|
| 2026.01.20 | ₩37,941 | ₩39,662 | ₩37,848 | ₩38,168 | +0.60% | 34.6만 |
|---|
| 2026.01.16 | ₩38,808 | ₩39,475 | ₩38,248 | ₩38,646 | -0.42% | 14.3만 |
|---|
| 2026.01.15 | ₩38,168 | ₩39,230 | ₩37,641 | ₩38,280 | +0.29% | 17.6만 |
|---|
| 2026.01.14 | ₩37,368 | ₩38,128 | ₩36,554 | ₩38,128 | +2.03% | 11.9만 |
|---|
| 2026.01.13 | ₩38,688 | ₩38,688 | ₩36,500 | ₩37,585 | -2.85% | 30.9만 |
|---|
| 2026.01.12 | ₩37,381 | ₩38,688 | ₩36,727 | ₩37,372 | -0.02% | 19.1만 |
|---|
| 2026.01.09 | ₩37,488 | ₩37,928 | ₩36,687 | ₩37,221 | -0.71% | 25만 |
|---|
| 2026.01.08 | ₩36,100 | ₩40,182 | ₩36,060 | ₩36,967 | +2.40% | 20.2만 |
|---|
| 2026.01.07 | ₩35,233 | ₩35,940 | ₩34,960 | ₩35,000 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩33,966 | ₩34,980 | ₩33,792 | ₩34,922 | +2.82% | 10.3만 |
|---|
| 2026.01.05 | ₩31,885 | ₩35,013 | ₩31,784 | ₩33,503 | +5.08% | 16.4만 |
|---|
| 2026.01.02 | ₩30,030 | ₩31,137 | ₩29,810 | ₩31,081 | +3.50% | 5.3만 |
|---|
| 2025.12.31 | ₩29,003 | ₩29,590 | ₩28,789 | ₩29,047 | +0.15% | 2.6만 |
|---|
| 2025.12.30 | ₩28,683 | ₩29,230 | ₩28,536 | ₩28,963 | +0.98% | 2.1만 |
|---|
| 2025.12.29 | ₩29,030 | ₩29,316 | ₩28,784 | ₩28,819 | -0.73% | 4.8만 |
|---|
| 2025.12.26 | ₩30,124 | ₩30,124 | ₩29,330 | ₩29,330 | -2.64% | 5만 |
|---|
| 2025.12.24 | ₩29,977 | ₩30,057 | ₩29,803 | ₩30,045 | +0.23% | 4.6만 |
|---|
| 2025.12.23 | ₩29,657 | ₩31,351 | ₩29,657 | ₩30,346 | +2.33% | 10.2만 |
|---|
| 2025.12.22 | ₩29,016 | ₩29,697 | ₩28,910 | ₩29,563 | +1.89% | 7.3만 |
|---|
| 2025.12.19 | ₩27,295 | ₩28,589 | ₩27,295 | ₩28,520 | +4.49% | 4.8만 |
|---|
| 2025.12.18 | ₩26,788 | ₩27,189 | ₩26,748 | ₩26,856 | +0.25% | 2.7만 |
|---|
| 2025.12.17 | ₩27,109 | ₩27,209 | ₩26,281 | ₩26,291 | -3.02% | 4.2만 |
|---|
| 2025.12.16 | ₩27,028 | ₩27,562 | ₩27,028 | ₩27,446 | +1.54% | 1.8만 |
|---|
| 2025.12.15 | ₩27,922 | ₩27,922 | ₩26,828 | ₩26,864 | -3.79% | 4.1만 |
|---|
| 2025.12.12 | ₩28,216 | ₩28,336 | ₩27,309 | ₩27,742 | -1.68% | 5.9만 |
|---|
| 2025.12.11 | ₩27,362 | ₩28,042 | ₩27,015 | ₩27,980 | +2.26% | 11.5만 |
|---|
| 2025.12.10 | ₩28,189 | ₩28,523 | ₩27,535 | ₩27,682 | -1.80% | 9.8만 |
|---|
| 2025.12.09 | ₩28,042 | ₩28,829 | ₩27,842 | ₩28,278 | +0.84% | 8.1만 |
|---|
| 2025.12.08 | ₩28,109 | ₩28,309 | ₩27,828 | ₩27,929 | -0.64% | 5만 |
|---|
| 2025.12.05 | ₩28,056 | ₩28,056 | ₩27,589 | ₩27,857 | -0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩27,122 | ₩28,142 | ₩27,122 | ₩28,062 | +3.47% | 13만 |
|---|
| 2025.12.03 | ₩26,682 | ₩27,335 | ₩26,095 | ₩27,299 | +2.31% | 7.5만 |
|---|
| 2025.12.02 | ₩26,095 | ₩26,728 | ₩26,015 | ₩26,528 | +1.66% | 10.7만 |
|---|
| 2025.12.01 | ₩26,988 | ₩26,988 | ₩26,048 | ₩26,068 | -3.41% | 34.9만 |
|---|
| 2025.11.28 | ₩27,015 | ₩27,095 | ₩26,682 | ₩26,970 | -0.17% | 18.1만 |
|---|
| 2025.11.26 | ₩26,602 | ₩26,802 | ₩26,055 | ₩26,694 | +0.35% | 15.1만 |
|---|
| 2025.11.25 | ₩26,095 | ₩29,456 | ₩25,681 | ₩26,161 | +0.26% | 7.4만 |
|---|
| 2025.11.24 | ₩26,682 | ₩26,682 | ₩24,854 | ₩26,269 | -1.55% | 10.8만 |
|---|
| 2025.11.21 | ₩24,614 | ₩24,918 | ₩24,013 | ₩24,841 | +0.92% | 6.4천 |
|---|
| 2025.11.20 | ₩26,188 | ₩26,188 | ₩24,606 | ₩24,606 | -6.04% | 6.8천 |
|---|
| 2025.11.19 | ₩26,188 | ₩26,375 | ₩25,921 | ₩26,003 | -0.71% | 4.8천 |
|---|
| 2025.11.18 | ₩26,361 | ₩27,109 | ₩26,068 | ₩26,995 | +2.40% | 1.1만 |
|---|
| 2025.11.17 | ₩27,482 | ₩27,482 | ₩26,299 | ₩26,497 | -3.58% | 1만 |
|---|
| 2025.11.14 | ₩26,215 | ₩27,521 | ₩26,215 | ₩27,006 | +3.02% | 1만 |
|---|
| 2025.11.13 | ₩27,749 | ₩28,069 | ₩26,959 | ₩26,959 | -2.85% | 2만 |
|---|
| 2025.11.12 | ₩28,923 | ₩28,923 | ₩28,416 | ₩28,436 | -1.68% | 3.4천 |
|---|
| 2025.11.11 | ₩28,963 | ₩29,003 | ₩28,689 | ₩28,689 | -0.94% | 3.1천 |
|---|
| 2025.11.10 | ₩29,470 | ₩29,470 | ₩28,923 | ₩29,192 | -0.94% | 1.4만 |
|---|
| 2025.11.07 | ₩26,975 | ₩28,536 | ₩26,948 | ₩28,536 | +5.79% | 1.7만 |
|---|
| 2025.11.06 | ₩29,203 | ₩29,203 | ₩28,024 | ₩28,062 | -3.91% | 7.6천 |
|---|
| 2025.11.05 | ₩29,910 | ₩30,088 | ₩29,814 | ₩30,037 | +0.42% | 1.3만 |
|---|
| 2025.11.04 | ₩30,871 | ₩31,324 | ₩30,564 | ₩30,650 | -0.71% | 4만 |
|---|
| 2025.11.03 | ₩32,178 | ₩32,178 | ₩31,177 | ₩31,504 | -2.09% | 2.1만 |
|---|
| 2025.10.31 | ₩31,751 | ₩32,062 | ₩31,412 | ₩32,062 | +0.98% | 1.7만 |
|---|
| 2025.10.30 | ₩32,605 | ₩32,605 | ₩31,611 | ₩31,611 | -3.05% | 2.5만 |
|---|
| 2025.10.29 | ₩33,352 | ₩33,352 | ₩32,165 | ₩32,596 | -2.27% | 4.4천 |
|---|