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 | ₩24,686 | ₩24,686 | ₩23,935 | ₩24,300 | -1.56% | 13.4만 |
| 2026.10.08 | ₩24,646 | ₩24,781 | ₩24,364 | ₩24,552 | -0.38% | 11.4만 |
| 2026.10.07 | ₩25,276 | ₩25,303 | ₩24,498 | ₩24,901 | -1.49% | 15.1만 |
| 2026.10.06 | ₩26,027 | ₩26,194 | ₩25,732 | ₩25,987 | -0.15% | 16.4만 |
| 2026.10.05 | ₩26,965 | ₩27,006 | ₩26,443 | ₩26,536 | -1.59% | 22.2만 |
| 2026.10.02 | ₩26,724 | ₩27,006 | ₩26,349 | ₩26,617 | -0.40% | 9만 |
| 2026.10.01 | ₩26,791 | ₩26,791 | ₩26,081 | ₩26,180 | -2.28% | 7.2만 |
| 2026.09.30 | ₩27,126 | ₩27,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,648 |
| -1.76% |
| 9.9만 |
| 2026.09.29 | ₩27,220 | ₩27,220 | ₩26,751 | ₩26,925 | -1.08% | 12.3만 |
|---|
| 2026.09.28 | ₩27,274 | ₩27,354 | ₩26,952 | ₩26,952 | -1.18% | 7.3만 |
|---|
| 2026.09.25 | ₩27,864 | ₩28,092 | ₩27,475 | ₩27,553 | -1.12% | 5.5만 |
|---|
| 2026.09.24 | ₩27,542 | ₩28,038 | ₩27,220 | ₩27,824 | +1.02% | 4.5만 |
|---|
| 2026.09.23 | ₩27,918 | ₩28,347 | ₩27,488 | ₩27,586 | -1.19% | 7.8만 |
|---|
| 2026.09.22 | ₩28,239 | ₩28,239 | ₩27,730 | ₩28,019 | -0.78% | 10.5만 |
|---|
| 2026.09.21 | ₩27,985 | ₩28,280 | ₩27,918 | ₩28,078 | +0.34% | 7.1만 |
|---|
| 2026.09.18 | ₩28,239 | ₩28,239 | ₩27,557 | ₩27,649 | -2.09% | 6.9만 |
|---|
| 2026.09.17 | ₩27,964 | ₩28,367 | ₩27,962 | ₩28,052 | +0.31% | 6.3만 |
|---|
| 2026.09.16 | ₩27,488 | ₩27,488 | ₩26,724 | ₩27,126 | -1.32% | 8.5만 |
|---|
| 2026.09.15 | ₩27,488 | ₩27,569 | ₩26,845 | ₩27,247 | -0.88% | 11.5만 |
|---|
| 2026.09.14 | ₩27,234 | ₩27,864 | ₩27,167 | ₩27,555 | +1.18% | 13.7만 |
|---|
| 2026.09.11 | ₩27,663 | ₩27,837 | ₩27,421 | ₩27,672 | +0.03% | 7.8만 |
|---|
| 2026.09.10 | ₩27,596 | ₩28,306 | ₩27,395 | ₩27,448 | -0.53% | 12만 |
|---|
| 2026.09.09 | ₩28,454 | ₩28,454 | ₩27,601 | ₩27,665 | -2.77% | 9.7만 |
|---|
| 2026.09.08 | ₩28,373 | ₩28,816 | ₩28,306 | ₩28,575 | +0.71% | 9만 |
|---|
| 2026.09.04 | ₩28,273 | ₩28,400 | ₩27,891 | ₩28,078 | -0.69% | 5.6만 |
|---|
| 2026.09.03 | ₩28,011 | ₩28,373 | ₩27,757 | ₩28,105 | +0.34% | 6만 |
|---|
| 2026.09.02 | ₩27,676 | ₩27,904 | ₩27,515 | ₩27,864 | +0.68% | 6.8만 |
|---|
| 2026.09.01 | ₩28,038 | ₩28,119 | ₩27,475 | ₩27,555 | -1.72% | 11.1만 |
|---|
| 2026.08.31 | ₩28,360 | ₩28,360 | ₩28,172 | ₩28,306 | -0.19% | 10.3만 |
|---|
| 2026.08.28 | ₩29,527 | ₩29,547 | ₩28,518 | ₩28,678 | -2.87% | 8만 |
|---|
| 2026.08.27 | ₩29,044 | ₩29,701 | ₩28,937 | ₩29,567 | +1.80% | 11.5만 |
|---|
| 2026.08.26 | ₩28,494 | ₩28,883 | ₩28,427 | ₩28,642 | +0.52% | 5.8만 |
|---|
| 2026.08.25 | ₩29,124 | ₩29,124 | ₩28,709 | ₩28,762 | -1.24% | 12.4만 |
|---|
| 2026.08.24 | ₩29,661 | ₩29,661 | ₩28,756 | ₩28,776 | -2.98% | 26.3만 |
|---|
| 2026.08.21 | ₩30,170 | ₩30,465 | ₩29,875 | ₩30,143 | -0.09% | 19.8만 |
|---|
| 2026.08.20 | ₩30,948 | ₩30,948 | ₩29,580 | ₩29,862 | -3.51% | 18.2만 |
|---|
| 2026.08.19 | ₩31,417 | ₩31,417 | ₩30,586 | ₩30,975 | -1.41% | 13.3만 |
|---|
| 2026.08.18 | ₩31,377 | ₩31,987 | ₩30,908 | ₩31,283 | -0.30% | 15.3만 |
|---|
| 2026.08.17 | ₩32,557 | ₩32,557 | ₩31,799 | ₩31,887 | -2.06% | 25.5만 |
|---|
| 2026.08.14 | ₩33,120 | ₩33,120 | ₩31,846 | ₩32,262 | -2.59% | 23.8만 |
|---|
| 2026.08.13 | ₩31,712 | ₩32,168 | ₩31,323 | ₩31,766 | +0.17% | 11.6만 |
|---|
| 2026.08.12 | ₩32,316 | ₩32,343 | ₩31,779 | ₩32,048 | -0.83% | 9만 |
|---|
| 2026.08.11 | ₩31,753 | ₩32,275 | ₩31,565 | ₩32,222 | +1.48% | 10.4만 |
|---|
| 2026.08.10 | ₩31,645 | ₩31,980 | ₩31,415 | ₩31,793 | +0.47% | 11만 |
|---|
| 2026.08.07 | ₩30,800 | ₩31,726 | ₩30,438 | ₩31,597 | +2.59% | 6.7만 |
|---|
| 2026.08.06 | ₩30,009 | ₩30,921 | ₩29,835 | ₩30,304 | +0.98% | 6.2만 |
|---|
| 2026.08.05 | ₩30,841 | ₩30,961 | ₩30,278 | ₩30,362 | -1.55% | 7.2만 |
|---|
| 2026.08.04 | ₩29,634 | ₩30,827 | ₩29,634 | ₩30,680 | +3.53% | 15만 |
|---|
| 2026.08.03 | ₩27,649 | ₩28,749 | ₩27,636 | ₩28,722 | +3.88% | 16.5만 |
|---|
| 2026.07.31 | ₩27,328 | ₩27,676 | ₩26,617 | ₩27,387 | +0.22% | 7.2만 |
|---|
| 2026.07.30 | ₩26,577 | ₩27,285 | ₩26,248 | ₩27,234 | +2.47% | 6.9만 |
|---|
| 2026.07.29 | ₩27,649 | ₩27,649 | ₩25,866 | ₩25,928 | -6.23% | 16.5만 |
|---|
| 2026.07.28 | ₩27,904 | ₩27,904 | ₩26,965 | ₩27,822 | -0.29% | 15.7만 |
|---|
| 2026.07.27 | ₩28,266 | ₩28,608 | ₩27,891 | ₩28,434 | +0.59% | 8.5만 |
|---|
| 2026.07.24 | ₩28,829 | ₩28,829 | ₩28,011 | ₩28,105 | -2.51% | 6.5만 |
|---|
| 2026.07.23 | ₩28,213 | ₩29,044 | ₩28,213 | ₩28,575 | +1.28% | 7.6만 |
|---|
| 2026.07.22 | ₩28,521 | ₩29,165 | ₩28,347 | ₩28,467 | -0.19% | 10.3만 |
|---|
| 2026.07.21 | ₩27,770 | ₩28,789 | ₩27,623 | ₩28,642 | +3.14% | 20.1만 |
|---|
| 2026.07.20 | ₩27,234 | ₩27,368 | ₩26,885 | ₩27,126 | -0.39% | 8.7만 |
|---|
| 2026.07.17 | ₩26,965 | ₩27,354 | ₩26,570 | ₩26,974 | +0.03% | 11.2만 |
|---|
| 2026.07.16 | ₩27,716 | ₩27,829 | ₩27,126 | ₩27,208 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩28,494 | ₩28,990 | ₩27,783 | ₩28,190 | -1.07% | 11.9만 |
|---|
| 2026.07.14 | ₩27,502 | ₩28,119 | ₩27,502 | ₩28,038 | +1.95% | 6.8만 |
|---|
| 2026.07.13 | ₩28,226 | ₩28,226 | ₩27,287 | ₩27,437 | -2.79% | 11.1만 |
|---|
| 2026.07.10 | ₩28,963 | ₩28,963 | ₩28,239 | ₩28,414 | -1.90% | 12.9만 |
|---|
| 2026.07.09 | ₩29,138 | ₩29,285 | ₩28,615 | ₩29,004 | -0.46% | 8.6만 |
|---|
| 2026.07.08 | ₩29,299 | ₩29,661 | ₩28,695 | ₩29,191 | -0.37% | 12.5만 |
|---|
| 2026.07.07 | ₩30,733 | ₩30,733 | ₩29,500 | ₩29,567 | -3.80% | 17.8만 |
|---|
| 2026.07.06 | ₩31,310 | ₩31,364 | ₩30,626 | ₩31,042 | -0.86% | 32만 |
|---|
| 2026.07.02 | ₩31,055 | ₩32,423 | ₩30,747 | ₩30,955 | -0.32% | 23.7만 |
|---|
| 2026.07.01 | ₩30,304 | ₩31,176 | ₩30,056 | ₩30,385 | +0.27% | 18.7만 |
|---|
| 2026.06.30 | ₩30,184 | ₩30,680 | ₩29,553 | ₩30,197 | +0.04% | 70.3만 |
|---|
| 2026.06.29 | ₩28,668 | ₩28,870 | ₩28,038 | ₩28,508 | -0.56% | 40.1만 |
|---|
| 2026.06.26 | ₩27,381 | ₩28,306 | ₩27,183 | ₩27,958 | +2.11% | 12.7만 |
|---|
| 2026.06.25 | ₩28,561 | ₩28,668 | ₩27,757 | ₩27,877 | -2.39% | 16.8만 |
|---|
| 2026.06.24 | ₩29,795 | ₩29,902 | ₩28,600 | ₩28,722 | -3.60% | 15.2만 |
|---|
| 2026.06.23 | ₩29,969 | ₩30,371 | ₩29,594 | ₩29,701 | -0.89% | 9.1만 |
|---|
| 2026.06.22 | ₩31,444 | ₩31,471 | ₩30,425 | ₩30,465 | -3.11% | 17.1만 |
|---|
| 2026.06.18 | ₩32,369 | ₩32,369 | ₩31,297 | ₩31,833 | -1.66% | 12.4만 |
|---|
| 2026.06.17 | ₩32,182 | ₩33,026 | ₩31,967 | ₩32,195 | +0.04% | 13.1만 |
|---|
| 2026.06.16 | ₩32,865 | ₩33,228 | ₩32,141 | ₩32,454 | -1.25% | 9.9만 |
|---|
| 2026.06.15 | ₩33,228 | ₩33,482 | ₩32,798 | ₩32,892 | -1.01% | 11.9만 |
|---|
| 2026.06.12 | ₩34,005 | ₩34,032 | ₩32,436 | ₩32,798 | -3.55% | 7.8만 |
|---|
| 2026.06.11 | ₩32,410 | ₩33,791 | ₩32,255 | ₩33,549 | +3.52% | 9.8만 |
|---|
| 2026.06.10 | ₩32,530 | ₩33,254 | ₩31,846 | ₩31,873 | -2.02% | 16.4만 |
|---|
| 2026.06.09 | ₩34,340 | ₩34,365 | ₩31,900 | ₩33,040 | -3.79% | 14.7만 |
|---|
| 2026.06.08 | ₩34,716 | ₩34,997 | ₩33,771 | ₩33,858 | -2.47% | 11.8만 |
|---|
| 2026.06.05 | ₩36,405 | ₩36,432 | ₩33,576 | ₩34,059 | -6.45% | 32.8만 |
|---|
| 2026.06.04 | ₩35,869 | ₩37,626 | ₩35,386 | ₩37,264 | +3.89% | 23.1만 |
|---|
| 2026.06.03 | ₩38,497 | ₩38,497 | ₩36,164 | ₩36,426 | -5.38% | 32.9만 |
|---|
| 2026.06.02 | ₩38,390 | ₩39,221 | ₩38,095 | ₩39,087 | +1.82% | 22만 |
|---|
| 2026.06.01 | ₩38,759 | ₩39,260 | ₩38,082 | ₩38,591 | -0.43% | 47.3만 |
|---|
| 2026.05.29 | ₩39,114 | ₩39,557 | ₩37,089 | ₩39,355 | +0.62% | 87.8만 |
|---|
| 2026.05.28 | ₩37,176 | ₩39,798 | ₩36,499 | ₩39,302 | +5.72% | 109.2만 |
|---|
| 2026.05.27 | ₩33,750 | ₩34,434 | ₩33,206 | ₩34,320 | +1.69% | 7.1만 |
|---|
| 2026.05.26 | ₩33,147 | ₩34,157 | ₩33,147 | ₩33,603 | +1.38% | 10.7만 |
|---|
| 2026.05.22 | ₩32,074 | ₩33,026 | ₩32,074 | ₩32,825 | +2.34% | 5만 |
|---|
| 2026.05.21 | ₩31,525 | ₩31,980 | ₩31,297 | ₩31,904 | +1.20% | 4.9만 |
|---|
| 2026.05.20 | ₩31,471 | ₩31,846 | ₩30,975 | ₩31,677 | +0.66% | 8.2만 |
|---|
| 2026.05.19 | ₩32,061 | ₩32,128 | ₩31,270 | ₩31,581 | -1.50% | 7만 |
|---|
| 2026.05.18 | ₩32,812 | ₩32,886 | ₩31,940 | ₩32,367 | -1.36% | 9.5만 |
|---|
| 2026.05.15 | ₩33,000 | ₩33,523 | ₩32,617 | ₩32,651 | -1.06% | 7.2만 |
|---|
| 2026.05.14 | ₩32,651 | ₩33,885 | ₩32,407 | ₩33,536 | +2.71% | 9만 |
|---|
| 2026.05.13 | ₩32,852 | ₩32,852 | ₩31,940 | ₩32,396 | -1.39% | 13.5만 |
|---|
| 2026.05.12 | ₩33,630 | ₩33,750 | ₩32,758 | ₩33,388 | -0.72% | 12.8만 |
|---|
| 2026.05.11 | ₩33,402 | ₩34,483 | ₩33,201 | ₩34,153 | +2.25% | 16.4만 |
|---|
| 2026.05.08 | ₩33,710 | ₩33,858 | ₩33,341 | ₩33,764 | +0.16% | 8만 |
|---|
| 2026.05.07 | ₩34,877 | ₩34,877 | ₩33,187 | ₩33,362 | -4.34% | 9.7만 |
|---|
| 2026.05.06 | ₩34,180 | ₩34,515 | ₩33,724 | ₩34,475 | +0.86% | 8.1만 |
|---|
| 2026.05.05 | ₩35,078 | ₩35,078 | ₩34,045 | ₩34,186 | -2.54% | 6.8만 |
|---|
| 2026.05.04 | ₩35,346 | ₩35,480 | ₩34,589 | ₩34,763 | -1.65% | 7.1만 |
|---|
| 2026.05.01 | ₩35,319 | ₩35,467 | ₩34,837 | ₩35,274 | -0.13% | 8.9만 |
|---|
| 2026.04.30 | ₩34,178 | ₩35,105 | ₩34,139 | ₩34,997 | +2.40% | 7.8만 |
|---|
| 2026.04.29 | ₩34,609 | ₩34,609 | ₩33,067 | ₩33,362 | -3.60% | 9.4만 |
|---|
| 2026.04.28 | ₩34,689 | ₩34,863 | ₩34,066 | ₩34,434 | -0.73% | 7.5만 |
|---|
| 2026.04.27 | ₩34,662 | ₩34,863 | ₩34,260 | ₩34,776 | +0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩35,400 | ₩35,400 | ₩34,743 | ₩34,917 | -1.36% | 5.1만 |
|---|
| 2026.04.23 | ₩35,735 | ₩35,842 | ₩34,461 | ₩35,185 | -1.54% | 7.8만 |
|---|
| 2026.04.22 | ₩35,802 | ₩36,338 | ₩35,534 | ₩35,856 | +0.15% | 9.7만 |
|---|
| 2026.04.21 | ₩35,145 | ₩35,789 | ₩34,635 | ₩34,770 | -1.07% | 7만 |
|---|
| 2026.04.20 | ₩34,421 | ₩35,239 | ₩34,340 | ₩35,065 | +1.87% | 8.9만 |
|---|
| 2026.04.17 | ₩35,346 | ₩35,665 | ₩34,287 | ₩34,622 | -2.05% | 11.9만 |
|---|
| 2026.04.16 | ₩34,971 | ₩35,252 | ₩34,461 | ₩35,065 | +0.27% | 5.4만 |
|---|
| 2026.04.15 | ₩34,300 | ₩34,676 | ₩33,871 | ₩34,609 | +0.90% | 9.7만 |
|---|
| 2026.04.14 | ₩34,220 | ₩34,300 | ₩33,536 | ₩33,805 | -1.21% | 8.9만 |
|---|
| 2026.04.13 | ₩33,000 | ₩33,965 | ₩32,635 | ₩33,887 | +2.69% | 8.6만 |
|---|
| 2026.04.10 | ₩33,013 | ₩33,107 | ₩32,603 | ₩32,959 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩33,630 | ₩33,683 | ₩32,919 | ₩33,013 | -1.83% | 8.7만 |
|---|
| 2026.04.08 | ₩34,997 | ₩34,997 | ₩33,630 | ₩33,945 | -3.01% | 11.2만 |
|---|
| 2026.04.07 | ₩33,885 | ₩33,885 | ₩32,989 | ₩33,640 | -0.72% | 22.7만 |
|---|
| 2026.04.06 | ₩33,804 | ₩34,233 | ₩33,536 | ₩34,059 | +0.75% | 15.6만 |
|---|
| 2026.04.02 | ₩32,021 | ₩33,496 | ₩31,860 | ₩33,469 | +4.52% | 16.1만 |
|---|
| 2026.04.01 | ₩33,080 | ₩33,321 | ₩32,597 | ₩32,828 | -0.76% | 20만 |
|---|
| 2026.03.31 | ₩30,988 | ₩32,180 | ₩30,784 | ₩32,082 | +3.53% | 9.9만 |
|---|
| 2026.03.30 | ₩32,208 | ₩32,208 | ₩30,335 | ₩30,747 | -4.54% | 12.8만 |
|---|
| 2026.03.27 | ₩33,523 | ₩33,523 | ₩31,672 | ₩31,739 | -5.32% | 19.6만 |
|---|
| 2026.03.26 | ₩34,997 | ₩35,085 | ₩33,791 | ₩33,898 | -3.14% | 18.6만 |
|---|
| 2026.03.25 | ₩36,070 | ₩36,124 | ₩35,105 | ₩35,266 | -2.23% | 12.3만 |
|---|
| 2026.03.24 | ₩34,930 | ₩35,400 | ₩34,343 | ₩34,743 | -0.54% | 12.9만 |
|---|
| 2026.03.23 | ₩34,515 | ₩35,903 | ₩34,193 | ₩35,534 | +2.95% | 23.8만 |
|---|
| 2026.03.20 | ₩36,499 | ₩36,499 | ₩33,953 | ₩34,287 | -6.06% | 34만 |
|---|
| 2026.03.19 | ₩36,647 | ₩37,103 | ₩35,628 | ₩36,620 | -0.07% | 17.5만 |
|---|
| 2026.03.18 | ₩38,242 | ₩38,430 | ₩37,371 | ₩37,411 | -2.17% | 29.5만 |
|---|
| 2026.03.17 | ₩36,928 | ₩37,813 | ₩36,714 | ₩37,720 | +2.14% | 28.6만 |
|---|
| 2026.03.16 | ₩36,875 | ₩37,076 | ₩36,194 | ₩36,848 | -0.07% | 20.1만 |
|---|
| 2026.03.13 | ₩37,237 | ₩37,545 | ₩36,271 | ₩36,459 | -2.09% | 13.7만 |
|---|
| 2026.03.12 | ₩36,861 | ₩37,411 | ₩36,110 | ₩36,672 | -0.51% | 18.3만 |
|---|
| 2026.03.11 | ₩36,338 | ₩37,290 | ₩36,137 | ₩36,659 | +0.88% | 16.3만 |
|---|
| 2026.03.10 | ₩35,856 | ₩36,875 | ₩35,507 | ₩36,084 | +0.64% | 27.9만 |
|---|
| 2026.03.09 | ₩36,204 | ₩36,204 | ₩34,622 | ₩35,869 | -0.93% | 21.8만 |
|---|
| 2026.03.06 | ₩35,319 | ₩37,398 | ₩35,319 | ₩36,231 | +2.58% | 32.8만 |
|---|
| 2026.03.05 | ₩35,333 | ₩35,815 | ₩34,233 | ₩35,185 | -0.42% | 16.1만 |
|---|
| 2026.03.04 | ₩35,225 | ₩35,266 | ₩34,126 | ₩35,105 | -0.34% | 24.9만 |
|---|
| 2026.03.03 | ₩35,373 | ₩35,748 | ₩34,260 | ₩35,091 | -0.80% | 24만 |
|---|
| 2026.03.02 | ₩36,419 | ₩38,631 | ₩35,480 | ₩36,057 | -0.99% | 43만 |
|---|
| 2026.02.27 | ₩34,890 | ₩34,890 | ₩34,059 | ₩34,676 | -0.61% | 9.2만 |
|---|
| 2026.02.26 | ₩34,622 | ₩35,319 | ₩34,314 | ₩35,306 | +1.98% | 23.3만 |
|---|
| 2026.02.25 | ₩34,515 | ₩34,863 | ₩34,206 | ₩34,279 | -0.68% | 16.2만 |
|---|
| 2026.02.24 | ₩33,053 | ₩33,710 | ₩32,651 | ₩33,663 | +1.85% | 7.2만 |
|---|
| 2026.02.23 | ₩33,174 | ₩33,724 | ₩33,016 | ₩33,445 | +0.82% | 8.8만 |
|---|
| 2026.02.20 | ₩34,334 | ₩35,024 | ₩33,228 | ₩33,536 | -2.32% | 17.5만 |
|---|
| 2026.02.19 | ₩33,321 | ₩34,622 | ₩33,179 | ₩34,354 | +3.10% | 16.8만 |
|---|
| 2026.02.18 | ₩32,517 | ₩33,724 | ₩32,423 | ₩33,524 | +3.10% | 12.5만 |
|---|
| 2026.02.17 | ₩31,256 | ₩32,503 | ₩30,908 | ₩32,275 | +3.26% | 14.9만 |
|---|
| 2026.02.13 | ₩30,894 | ₩31,592 | ₩30,492 | ₩30,967 | +0.23% | 10만 |
|---|
| 2026.02.12 | ₩31,551 | ₩31,551 | ₩30,465 | ₩30,733 | -2.59% | 9.1만 |
|---|
| 2026.02.11 | ₩33,013 | ₩33,013 | ₩31,228 | ₩31,719 | -3.92% | 9.1만 |
|---|
| 2026.02.10 | ₩33,590 | ₩33,710 | ₩32,651 | ₩32,731 | -2.55% | 5.9만 |
|---|
| 2026.02.09 | ₩32,289 | ₩33,523 | ₩32,168 | ₩33,469 | +3.65% | 12.5만 |
|---|
| 2026.02.06 | ₩30,894 | ₩31,967 | ₩30,465 | ₩31,927 | +3.34% | 17만 |
|---|
| 2026.02.05 | ₩31,344 | ₩31,538 | ₩29,997 | ₩30,197 | -3.66% | 9.3만 |
|---|
| 2026.02.04 | ₩35,132 | ₩35,185 | ₩32,034 | ₩32,798 | -6.64% | 15.9만 |
|---|
| 2026.02.03 | ₩34,662 | ₩35,172 | ₩33,965 | ₩35,172 | +1.47% | 10.5만 |
|---|
| 2026.02.02 | ₩33,844 | ₩34,220 | ₩33,260 | ₩33,681 | -0.48% | 12.5만 |
|---|
| 2026.01.30 | ₩34,743 | ₩35,199 | ₩33,335 | ₩33,549 | -3.43% | 17만 |
|---|
| 2026.01.29 | ₩36,982 | ₩37,049 | ₩35,420 | ₩35,819 | -3.14% | 11.8만 |
|---|
| 2026.01.28 | ₩37,921 | ₩38,015 | ₩37,036 | ₩37,357 | -1.49% | 12.3만 |
|---|
| 2026.01.27 | ₩36,526 | ₩37,706 | ₩36,443 | ₩37,639 | +3.05% | 13.9만 |
|---|
| 2026.01.26 | ₩37,787 | ₩37,867 | ₩36,312 | ₩36,392 | -3.69% | 24.6만 |
|---|
| 2026.01.23 | ₩38,725 | ₩38,779 | ₩37,699 | ₩37,925 | -2.07% | 12.4만 |
|---|
| 2026.01.22 | ₩38,323 | ₩39,221 | ₩38,149 | ₩38,739 | +1.08% | 14.4만 |
|---|
| 2026.01.21 | ₩38,900 | ₩39,007 | ₩35,923 | ₩37,425 | -3.79% | 24.8만 |
|---|
| 2026.01.20 | ₩38,135 | ₩39,865 | ₩38,041 | ₩38,363 | +0.60% | 34.6만 |
|---|
| 2026.01.16 | ₩39,007 | ₩39,677 | ₩38,444 | ₩38,843 | -0.42% | 14.3만 |
|---|
| 2026.01.15 | ₩38,363 | ₩39,431 | ₩37,833 | ₩38,476 | +0.29% | 17.6만 |
|---|
| 2026.01.14 | ₩37,559 | ₩38,323 | ₩36,741 | ₩38,323 | +2.03% | 11.9만 |
|---|
| 2026.01.13 | ₩38,886 | ₩38,886 | ₩36,687 | ₩37,777 | -2.85% | 30.9만 |
|---|
| 2026.01.12 | ₩37,572 | ₩38,886 | ₩36,915 | ₩37,563 | -0.02% | 19.1만 |
|---|
| 2026.01.09 | ₩37,679 | ₩38,122 | ₩36,875 | ₩37,411 | -0.71% | 25만 |
|---|
| 2026.01.08 | ₩36,285 | ₩40,388 | ₩36,245 | ₩37,156 | +2.40% | 20.2만 |
|---|
| 2026.01.07 | ₩35,413 | ₩36,124 | ₩35,138 | ₩35,179 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩34,139 | ₩35,158 | ₩33,965 | ₩35,101 | +2.82% | 10.3만 |
|---|
| 2026.01.05 | ₩32,048 | ₩35,192 | ₩31,947 | ₩33,674 | +5.08% | 16.4만 |
|---|
| 2026.01.02 | ₩30,184 | ₩31,297 | ₩29,962 | ₩31,240 | +3.50% | 5.3만 |
|---|
| 2025.12.31 | ₩29,151 | ₩29,741 | ₩28,937 | ₩29,195 | +0.15% | 2.6만 |
|---|
| 2025.12.30 | ₩28,829 | ₩29,379 | ₩28,682 | ₩29,111 | +0.98% | 2.1만 |
|---|
| 2025.12.29 | ₩29,178 | ₩29,466 | ₩28,931 | ₩28,966 | -0.73% | 4.8만 |
|---|
| 2025.12.26 | ₩30,278 | ₩30,278 | ₩29,480 | ₩29,480 | -2.64% | 5만 |
|---|
| 2025.12.24 | ₩30,130 | ₩30,210 | ₩29,956 | ₩30,198 | +0.23% | 4.6만 |
|---|
| 2025.12.23 | ₩29,808 | ₩31,511 | ₩29,808 | ₩30,501 | +2.33% | 10.2만 |
|---|
| 2025.12.22 | ₩29,165 | ₩29,848 | ₩29,057 | ₩29,714 | +1.89% | 7.3만 |
|---|
| 2025.12.19 | ₩27,435 | ₩28,735 | ₩27,435 | ₩28,666 | +4.49% | 4.8만 |
|---|
| 2025.12.18 | ₩26,925 | ₩27,328 | ₩26,885 | ₩26,994 | +0.25% | 2.7만 |
|---|
| 2025.12.17 | ₩27,247 | ₩27,348 | ₩26,416 | ₩26,425 | -3.02% | 4.2만 |
|---|
| 2025.12.16 | ₩27,167 | ₩27,703 | ₩27,167 | ₩27,586 | +1.54% | 1.8만 |
|---|
| 2025.12.15 | ₩28,065 | ₩28,065 | ₩26,965 | ₩27,002 | -3.79% | 4.1만 |
|---|
| 2025.12.12 | ₩28,360 | ₩28,481 | ₩27,448 | ₩27,884 | -1.68% | 5.9만 |
|---|
| 2025.12.11 | ₩27,502 | ₩28,186 | ₩27,153 | ₩28,123 | +2.26% | 11.5만 |
|---|
| 2025.12.10 | ₩28,333 | ₩28,668 | ₩27,676 | ₩27,824 | -1.80% | 9.8만 |
|---|
| 2025.12.09 | ₩28,186 | ₩28,977 | ₩27,985 | ₩28,423 | +0.84% | 8.1만 |
|---|
| 2025.12.08 | ₩28,253 | ₩28,454 | ₩27,970 | ₩28,072 | -0.64% | 5만 |
|---|
| 2025.12.05 | ₩28,199 | ₩28,199 | ₩27,730 | ₩27,999 | -0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩27,260 | ₩28,286 | ₩27,260 | ₩28,206 | +3.47% | 13만 |
|---|
| 2025.12.03 | ₩26,818 | ₩27,475 | ₩26,228 | ₩27,439 | +2.31% | 7.5만 |
|---|
| 2025.12.02 | ₩26,228 | ₩26,865 | ₩26,148 | ₩26,664 | +1.66% | 10.7만 |
|---|
| 2025.12.01 | ₩27,126 | ₩27,126 | ₩26,181 | ₩26,201 | -3.41% | 34.9만 |
|---|
| 2025.11.28 | ₩27,153 | ₩27,234 | ₩26,818 | ₩27,108 | -0.17% | 18.1만 |
|---|
| 2025.11.26 | ₩26,738 | ₩26,939 | ₩26,188 | ₩26,830 | +0.35% | 15.1만 |
|---|
| 2025.11.25 | ₩26,228 | ₩29,607 | ₩25,812 | ₩26,295 | +0.26% | 7.4만 |
|---|
| 2025.11.24 | ₩26,818 | ₩26,818 | ₩24,981 | ₩26,404 | -1.55% | 10.8만 |
|---|
| 2025.11.21 | ₩24,740 | ₩25,045 | ₩24,136 | ₩24,968 | +0.92% | 6.4천 |
|---|
| 2025.11.20 | ₩26,322 | ₩26,322 | ₩24,732 | ₩24,732 | -6.04% | 6.8천 |
|---|
| 2025.11.19 | ₩26,322 | ₩26,510 | ₩26,054 | ₩26,135 | -0.71% | 4.8천 |
|---|
| 2025.11.18 | ₩26,496 | ₩27,247 | ₩26,201 | ₩27,133 | +2.40% | 1.1만 |
|---|
| 2025.11.17 | ₩27,623 | ₩27,623 | ₩26,433 | ₩26,633 | -3.58% | 1만 |
|---|
| 2025.11.14 | ₩26,349 | ₩27,661 | ₩26,349 | ₩27,144 | +3.02% | 1만 |
|---|
| 2025.11.13 | ₩27,891 | ₩28,213 | ₩27,097 | ₩27,097 | -2.85% | 2만 |
|---|
| 2025.11.12 | ₩29,071 | ₩29,071 | ₩28,561 | ₩28,581 | -1.68% | 3.4천 |
|---|
| 2025.11.11 | ₩29,111 | ₩29,151 | ₩28,836 | ₩28,836 | -0.94% | 3.1천 |
|---|
| 2025.11.10 | ₩29,620 | ₩29,620 | ₩29,071 | ₩29,342 | -0.94% | 1.4만 |
|---|
| 2025.11.07 | ₩27,113 | ₩28,682 | ₩27,086 | ₩28,682 | +5.79% | 1.7만 |
|---|
| 2025.11.06 | ₩29,352 | ₩29,352 | ₩28,167 | ₩28,206 | -3.91% | 7.6천 |
|---|
| 2025.11.05 | ₩30,063 | ₩30,241 | ₩29,966 | ₩30,190 | +0.42% | 1.3만 |
|---|
| 2025.11.04 | ₩31,028 | ₩31,484 | ₩30,720 | ₩30,807 | -0.71% | 4만 |
|---|
| 2025.11.03 | ₩32,343 | ₩32,343 | ₩31,337 | ₩31,665 | -2.09% | 2.1만 |
|---|
| 2025.10.31 | ₩31,913 | ₩32,226 | ₩31,573 | ₩32,226 | +0.98% | 1.7만 |
|---|
| 2025.10.30 | ₩32,772 | ₩32,772 | ₩31,773 | ₩31,773 | -3.05% | 2.5만 |
|---|
| 2025.10.29 | ₩33,523 | ₩33,523 | ₩32,329 | ₩32,762 | -2.27% | 4.4천 |
|---|