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 | ₩24,597 | ₩24,597 | ₩23,849 | ₩24,212 | -1.56% | 13.4만 |
| 2026.10.08 | ₩24,557 | ₩24,692 | ₩24,277 | ₩24,464 | -0.38% | 11.4만 |
| 2026.10.07 | ₩25,185 | ₩25,212 | ₩24,410 | ₩24,811 | -1.49% | 15.1만 |
| 2026.10.06 | ₩25,933 | ₩26,100 | ₩25,639 | ₩25,893 | -0.15% | 16.4만 |
| 2026.10.05 | ₩26,869 | ₩26,909 | ₩26,347 | ₩26,441 | -1.59% | 22.2만 |
| 2026.10.02 | ₩26,628 | ₩26,909 | ₩26,254 | ₩26,521 | -0.40% | 9만 |
| 2026.10.01 | ₩26,695 | ₩26,695 | ₩25,987 | ₩26,086 | -2.28% | 7.2만 |
| 2026.09.30 | ₩27,029 | ₩27,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,552 |
| -1.76% |
| 9.9만 |
| 2026.09.29 | ₩27,122 | ₩27,122 | ₩26,655 | ₩26,828 | -1.08% | 12.3만 |
|---|
| 2026.09.28 | ₩27,176 | ₩27,256 | ₩26,855 | ₩26,855 | -1.18% | 7.3만 |
|---|
| 2026.09.25 | ₩27,764 | ₩27,991 | ₩27,376 | ₩27,454 | -1.12% | 5.5만 |
|---|
| 2026.09.24 | ₩27,443 | ₩27,937 | ₩27,122 | ₩27,724 | +1.02% | 4.5만 |
|---|
| 2026.09.23 | ₩27,817 | ₩28,245 | ₩27,390 | ₩27,487 | -1.19% | 7.8만 |
|---|
| 2026.09.22 | ₩28,138 | ₩28,138 | ₩27,630 | ₩27,919 | -0.78% | 10.5만 |
|---|
| 2026.09.21 | ₩27,884 | ₩28,178 | ₩27,817 | ₩27,978 | +0.34% | 7.1만 |
|---|
| 2026.09.18 | ₩28,138 | ₩28,138 | ₩27,458 | ₩27,550 | -2.09% | 6.9만 |
|---|
| 2026.09.17 | ₩27,864 | ₩28,265 | ₩27,861 | ₩27,951 | +0.31% | 6.3만 |
|---|
| 2026.09.16 | ₩27,390 | ₩27,390 | ₩26,628 | ₩27,029 | -1.32% | 8.5만 |
|---|
| 2026.09.15 | ₩27,390 | ₩27,470 | ₩26,748 | ₩27,149 | -0.88% | 11.5만 |
|---|
| 2026.09.14 | ₩27,136 | ₩27,764 | ₩27,069 | ₩27,456 | +1.18% | 13.7만 |
|---|
| 2026.09.11 | ₩27,563 | ₩27,737 | ₩27,323 | ₩27,573 | +0.03% | 7.8만 |
|---|
| 2026.09.10 | ₩27,497 | ₩28,205 | ₩27,296 | ₩27,350 | -0.53% | 12만 |
|---|
| 2026.09.09 | ₩28,352 | ₩28,352 | ₩27,502 | ₩27,566 | -2.77% | 9.7만 |
|---|
| 2026.09.08 | ₩28,271 | ₩28,712 | ₩28,205 | ₩28,472 | +0.71% | 9만 |
|---|
| 2026.09.04 | ₩28,171 | ₩28,298 | ₩27,790 | ₩27,978 | -0.69% | 5.6만 |
|---|
| 2026.09.03 | ₩27,911 | ₩28,271 | ₩27,657 | ₩28,004 | +0.34% | 6만 |
|---|
| 2026.09.02 | ₩27,577 | ₩27,804 | ₩27,416 | ₩27,764 | +0.68% | 6.8만 |
|---|
| 2026.09.01 | ₩27,937 | ₩28,018 | ₩27,376 | ₩27,456 | -1.72% | 11.1만 |
|---|
| 2026.08.31 | ₩28,258 | ₩28,258 | ₩28,071 | ₩28,205 | -0.19% | 10.3만 |
|---|
| 2026.08.28 | ₩29,420 | ₩29,441 | ₩28,416 | ₩28,575 | -2.87% | 8만 |
|---|
| 2026.08.27 | ₩28,939 | ₩29,594 | ₩28,833 | ₩29,461 | +1.80% | 11.5만 |
|---|
| 2026.08.26 | ₩28,392 | ₩28,779 | ₩28,325 | ₩28,539 | +0.52% | 5.8만 |
|---|
| 2026.08.25 | ₩29,020 | ₩29,020 | ₩28,605 | ₩28,659 | -1.24% | 12.4만 |
|---|
| 2026.08.24 | ₩29,554 | ₩29,554 | ₩28,652 | ₩28,672 | -2.98% | 26.3만 |
|---|
| 2026.08.21 | ₩30,062 | ₩30,356 | ₩29,768 | ₩30,035 | -0.09% | 19.8만 |
|---|
| 2026.08.20 | ₩30,837 | ₩30,837 | ₩29,474 | ₩29,755 | -3.51% | 18.2만 |
|---|
| 2026.08.19 | ₩31,304 | ₩31,304 | ₩30,476 | ₩30,863 | -1.41% | 13.3만 |
|---|
| 2026.08.18 | ₩31,264 | ₩31,872 | ₩30,797 | ₩31,171 | -0.30% | 15.3만 |
|---|
| 2026.08.17 | ₩32,440 | ₩32,440 | ₩31,685 | ₩31,772 | -2.06% | 25.5만 |
|---|
| 2026.08.14 | ₩33,001 | ₩33,001 | ₩31,732 | ₩32,146 | -2.59% | 23.8만 |
|---|
| 2026.08.13 | ₩31,598 | ₩32,053 | ₩31,211 | ₩31,652 | +0.17% | 11.6만 |
|---|
| 2026.08.12 | ₩32,200 | ₩32,226 | ₩31,665 | ₩31,932 | -0.83% | 9만 |
|---|
| 2026.08.11 | ₩31,638 | ₩32,159 | ₩31,451 | ₩32,106 | +1.48% | 10.4만 |
|---|
| 2026.08.10 | ₩31,531 | ₩31,866 | ₩31,302 | ₩31,678 | +0.47% | 11만 |
|---|
| 2026.08.07 | ₩30,690 | ₩31,612 | ₩30,329 | ₩31,483 | +2.59% | 6.7만 |
|---|
| 2026.08.06 | ₩29,901 | ₩30,810 | ₩29,728 | ₩30,195 | +0.98% | 6.2만 |
|---|
| 2026.08.05 | ₩30,730 | ₩30,850 | ₩30,169 | ₩30,253 | -1.55% | 7.2만 |
|---|
| 2026.08.04 | ₩29,527 | ₩30,716 | ₩29,527 | ₩30,570 | +3.53% | 15만 |
|---|
| 2026.08.03 | ₩27,550 | ₩28,646 | ₩27,537 | ₩28,619 | +3.88% | 16.5만 |
|---|
| 2026.07.31 | ₩27,229 | ₩27,577 | ₩26,521 | ₩27,288 | +0.22% | 7.2만 |
|---|
| 2026.07.30 | ₩26,481 | ₩27,187 | ₩26,154 | ₩27,136 | +2.47% | 6.9만 |
|---|
| 2026.07.29 | ₩27,550 | ₩27,550 | ₩25,773 | ₩25,834 | -6.23% | 16.5만 |
|---|
| 2026.07.28 | ₩27,804 | ₩27,804 | ₩26,869 | ₩27,722 | -0.29% | 15.7만 |
|---|
| 2026.07.27 | ₩28,165 | ₩28,505 | ₩27,790 | ₩28,332 | +0.59% | 8.5만 |
|---|
| 2026.07.24 | ₩28,726 | ₩28,726 | ₩27,911 | ₩28,004 | -2.51% | 6.5만 |
|---|
| 2026.07.23 | ₩28,111 | ₩28,939 | ₩28,111 | ₩28,472 | +1.28% | 7.6만 |
|---|
| 2026.07.22 | ₩28,418 | ₩29,060 | ₩28,245 | ₩28,365 | -0.19% | 10.3만 |
|---|
| 2026.07.21 | ₩27,670 | ₩28,686 | ₩27,523 | ₩28,539 | +3.14% | 20.1만 |
|---|
| 2026.07.20 | ₩27,136 | ₩27,269 | ₩26,788 | ₩27,029 | -0.39% | 8.7만 |
|---|
| 2026.07.17 | ₩26,869 | ₩27,256 | ₩26,474 | ₩26,877 | +0.03% | 11.2만 |
|---|
| 2026.07.16 | ₩27,617 | ₩27,729 | ₩27,029 | ₩27,110 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩28,392 | ₩28,886 | ₩27,684 | ₩28,088 | -1.07% | 11.9만 |
|---|
| 2026.07.14 | ₩27,403 | ₩28,018 | ₩27,403 | ₩27,937 | +1.95% | 6.8만 |
|---|
| 2026.07.13 | ₩28,124 | ₩28,124 | ₩27,189 | ₩27,339 | -2.79% | 11.1만 |
|---|
| 2026.07.10 | ₩28,859 | ₩28,859 | ₩28,138 | ₩28,312 | -1.90% | 12.9만 |
|---|
| 2026.07.09 | ₩29,033 | ₩29,180 | ₩28,512 | ₩28,899 | -0.46% | 8.6만 |
|---|
| 2026.07.08 | ₩29,193 | ₩29,554 | ₩28,592 | ₩29,086 | -0.37% | 12.5만 |
|---|
| 2026.07.07 | ₩30,623 | ₩30,623 | ₩29,394 | ₩29,461 | -3.80% | 17.8만 |
|---|
| 2026.07.06 | ₩31,197 | ₩31,251 | ₩30,516 | ₩30,930 | -0.86% | 32만 |
|---|
| 2026.07.02 | ₩30,944 | ₩32,306 | ₩30,636 | ₩30,843 | -0.32% | 23.7만 |
|---|
| 2026.07.01 | ₩30,195 | ₩31,064 | ₩29,948 | ₩30,276 | +0.27% | 18.7만 |
|---|
| 2026.06.30 | ₩30,075 | ₩30,570 | ₩29,447 | ₩30,089 | +0.04% | 70.3만 |
|---|
| 2026.06.29 | ₩28,565 | ₩28,766 | ₩27,937 | ₩28,405 | -0.56% | 40.1만 |
|---|
| 2026.06.26 | ₩27,283 | ₩28,205 | ₩27,085 | ₩27,857 | +2.11% | 12.7만 |
|---|
| 2026.06.25 | ₩28,459 | ₩28,565 | ₩27,657 | ₩27,777 | -2.39% | 16.8만 |
|---|
| 2026.06.24 | ₩29,688 | ₩29,795 | ₩28,497 | ₩28,619 | -3.60% | 15.2만 |
|---|
| 2026.06.23 | ₩29,861 | ₩30,262 | ₩29,487 | ₩29,594 | -0.89% | 9.1만 |
|---|
| 2026.06.22 | ₩31,331 | ₩31,358 | ₩30,316 | ₩30,356 | -3.11% | 17.1만 |
|---|
| 2026.06.18 | ₩32,253 | ₩32,253 | ₩31,184 | ₩31,719 | -1.66% | 12.4만 |
|---|
| 2026.06.17 | ₩32,066 | ₩32,908 | ₩31,852 | ₩32,079 | +0.04% | 13.1만 |
|---|
| 2026.06.16 | ₩32,747 | ₩33,108 | ₩32,026 | ₩32,337 | -1.25% | 9.9만 |
|---|
| 2026.06.15 | ₩33,108 | ₩33,362 | ₩32,681 | ₩32,774 | -1.01% | 11.9만 |
|---|
| 2026.06.12 | ₩33,883 | ₩33,910 | ₩32,320 | ₩32,681 | -3.55% | 7.8만 |
|---|
| 2026.06.11 | ₩32,293 | ₩33,669 | ₩32,139 | ₩33,429 | +3.52% | 9.8만 |
|---|
| 2026.06.10 | ₩32,413 | ₩33,135 | ₩31,732 | ₩31,759 | -2.02% | 16.4만 |
|---|
| 2026.06.09 | ₩34,217 | ₩34,241 | ₩31,785 | ₩32,921 | -3.79% | 14.7만 |
|---|
| 2026.06.08 | ₩34,591 | ₩34,872 | ₩33,649 | ₩33,736 | -2.47% | 11.8만 |
|---|
| 2026.06.05 | ₩36,275 | ₩36,301 | ₩33,455 | ₩33,936 | -6.45% | 32.8만 |
|---|
| 2026.06.04 | ₩35,740 | ₩37,490 | ₩35,259 | ₩37,130 | +3.89% | 23.1만 |
|---|
| 2026.06.03 | ₩38,359 | ₩38,359 | ₩36,034 | ₩36,295 | -5.38% | 32.9만 |
|---|
| 2026.06.02 | ₩38,252 | ₩39,080 | ₩37,958 | ₩38,947 | +1.82% | 22만 |
|---|
| 2026.06.01 | ₩38,619 | ₩39,119 | ₩37,945 | ₩38,452 | -0.43% | 47.3만 |
|---|
| 2026.05.29 | ₩38,973 | ₩39,414 | ₩36,956 | ₩39,214 | +0.62% | 87.8만 |
|---|
| 2026.05.28 | ₩37,043 | ₩39,655 | ₩36,368 | ₩39,161 | +5.72% | 109.2만 |
|---|
| 2026.05.27 | ₩33,629 | ₩34,311 | ₩33,087 | ₩34,197 | +1.69% | 7.1만 |
|---|
| 2026.05.26 | ₩33,028 | ₩34,034 | ₩33,028 | ₩33,482 | +1.38% | 10.7만 |
|---|
| 2026.05.22 | ₩31,959 | ₩32,908 | ₩31,959 | ₩32,707 | +2.34% | 5만 |
|---|
| 2026.05.21 | ₩31,411 | ₩31,866 | ₩31,184 | ₩31,789 | +1.20% | 4.9만 |
|---|
| 2026.05.20 | ₩31,358 | ₩31,732 | ₩30,863 | ₩31,564 | +0.66% | 8.2만 |
|---|
| 2026.05.19 | ₩31,946 | ₩32,012 | ₩31,157 | ₩31,467 | -1.50% | 7만 |
|---|
| 2026.05.18 | ₩32,694 | ₩32,767 | ₩31,825 | ₩32,250 | -1.36% | 9.5만 |
|---|
| 2026.05.15 | ₩32,881 | ₩33,402 | ₩32,500 | ₩32,534 | -1.06% | 7.2만 |
|---|
| 2026.05.14 | ₩32,534 | ₩33,763 | ₩32,290 | ₩33,415 | +2.71% | 9만 |
|---|
| 2026.05.13 | ₩32,734 | ₩32,734 | ₩31,825 | ₩32,280 | -1.39% | 13.5만 |
|---|
| 2026.05.12 | ₩33,509 | ₩33,629 | ₩32,640 | ₩33,268 | -0.72% | 12.8만 |
|---|
| 2026.05.11 | ₩33,282 | ₩34,359 | ₩33,081 | ₩34,030 | +2.25% | 16.4만 |
|---|
| 2026.05.08 | ₩33,589 | ₩33,736 | ₩33,222 | ₩33,642 | +0.16% | 8만 |
|---|
| 2026.05.07 | ₩34,751 | ₩34,751 | ₩33,068 | ₩33,242 | -4.34% | 9.7만 |
|---|
| 2026.05.06 | ₩34,057 | ₩34,391 | ₩33,602 | ₩34,351 | +0.86% | 8.1만 |
|---|
| 2026.05.05 | ₩34,952 | ₩34,952 | ₩33,923 | ₩34,063 | -2.54% | 6.8만 |
|---|
| 2026.05.04 | ₩35,219 | ₩35,353 | ₩34,464 | ₩34,638 | -1.65% | 7.1만 |
|---|
| 2026.05.01 | ₩35,192 | ₩35,339 | ₩34,711 | ₩35,147 | -0.13% | 8.9만 |
|---|
| 2026.04.30 | ₩34,055 | ₩34,979 | ₩34,017 | ₩34,872 | +2.40% | 7.8만 |
|---|
| 2026.04.29 | ₩34,484 | ₩34,484 | ₩32,948 | ₩33,242 | -3.60% | 9.4만 |
|---|
| 2026.04.28 | ₩34,564 | ₩34,738 | ₩33,943 | ₩34,311 | -0.73% | 7.5만 |
|---|
| 2026.04.27 | ₩34,538 | ₩34,738 | ₩34,137 | ₩34,651 | +0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩35,273 | ₩35,273 | ₩34,618 | ₩34,792 | -1.36% | 5.1만 |
|---|
| 2026.04.23 | ₩35,607 | ₩35,713 | ₩34,337 | ₩35,059 | -1.54% | 7.8만 |
|---|
| 2026.04.22 | ₩35,673 | ₩36,208 | ₩35,406 | ₩35,727 | +0.15% | 9.7만 |
|---|
| 2026.04.21 | ₩35,019 | ₩35,660 | ₩34,511 | ₩34,645 | -1.07% | 7만 |
|---|
| 2026.04.20 | ₩34,297 | ₩35,112 | ₩34,217 | ₩34,938 | +1.87% | 8.9만 |
|---|
| 2026.04.17 | ₩35,219 | ₩35,537 | ₩34,164 | ₩34,498 | -2.05% | 11.9만 |
|---|
| 2026.04.16 | ₩34,845 | ₩35,126 | ₩34,337 | ₩34,938 | +0.27% | 5.4만 |
|---|
| 2026.04.15 | ₩34,177 | ₩34,551 | ₩33,749 | ₩34,484 | +0.90% | 9.7만 |
|---|
| 2026.04.14 | ₩34,097 | ₩34,177 | ₩33,415 | ₩33,684 | -1.21% | 8.9만 |
|---|
| 2026.04.13 | ₩32,881 | ₩33,843 | ₩32,518 | ₩33,765 | +2.69% | 8.6만 |
|---|
| 2026.04.10 | ₩32,894 | ₩32,988 | ₩32,485 | ₩32,841 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩33,509 | ₩33,562 | ₩32,801 | ₩32,894 | -1.83% | 8.7만 |
|---|
| 2026.04.08 | ₩34,872 | ₩34,872 | ₩33,509 | ₩33,823 | -3.01% | 11.2만 |
|---|
| 2026.04.07 | ₩33,763 | ₩33,763 | ₩32,870 | ₩33,520 | -0.72% | 22.7만 |
|---|
| 2026.04.06 | ₩33,683 | ₩34,110 | ₩33,415 | ₩33,936 | +0.75% | 15.6만 |
|---|
| 2026.04.02 | ₩31,906 | ₩33,375 | ₩31,745 | ₩33,349 | +4.52% | 16.1만 |
|---|
| 2026.04.01 | ₩32,961 | ₩33,202 | ₩32,480 | ₩32,710 | -0.76% | 20만 |
|---|
| 2026.03.31 | ₩30,877 | ₩32,065 | ₩30,674 | ₩31,967 | +3.53% | 9.9만 |
|---|
| 2026.03.30 | ₩32,093 | ₩32,093 | ₩30,226 | ₩30,636 | -4.54% | 12.8만 |
|---|
| 2026.03.27 | ₩33,402 | ₩33,402 | ₩31,558 | ₩31,625 | -5.32% | 19.6만 |
|---|
| 2026.03.26 | ₩34,872 | ₩34,959 | ₩33,669 | ₩33,776 | -3.14% | 18.6만 |
|---|
| 2026.03.25 | ₩35,941 | ₩35,994 | ₩34,979 | ₩35,139 | -2.23% | 12.3만 |
|---|
| 2026.03.24 | ₩34,805 | ₩35,273 | ₩34,220 | ₩34,618 | -0.54% | 12.9만 |
|---|
| 2026.03.23 | ₩34,391 | ₩35,774 | ₩34,070 | ₩35,406 | +2.95% | 23.8만 |
|---|
| 2026.03.20 | ₩36,368 | ₩36,368 | ₩33,831 | ₩34,164 | -6.06% | 34만 |
|---|
| 2026.03.19 | ₩36,515 | ₩36,969 | ₩35,500 | ₩36,488 | -0.07% | 17.5만 |
|---|
| 2026.03.18 | ₩38,105 | ₩38,292 | ₩37,237 | ₩37,277 | -2.17% | 29.5만 |
|---|
| 2026.03.17 | ₩36,796 | ₩37,677 | ₩36,582 | ₩37,584 | +2.14% | 28.6만 |
|---|
| 2026.03.16 | ₩36,742 | ₩36,943 | ₩36,063 | ₩36,715 | -0.07% | 20.1만 |
|---|
| 2026.03.13 | ₩37,103 | ₩37,410 | ₩36,141 | ₩36,328 | -2.09% | 13.7만 |
|---|
| 2026.03.12 | ₩36,729 | ₩37,277 | ₩35,981 | ₩36,540 | -0.51% | 18.3만 |
|---|
| 2026.03.11 | ₩36,208 | ₩37,156 | ₩36,007 | ₩36,527 | +0.88% | 16.3만 |
|---|
| 2026.03.10 | ₩35,727 | ₩36,742 | ₩35,379 | ₩35,954 | +0.64% | 27.9만 |
|---|
| 2026.03.09 | ₩36,074 | ₩36,074 | ₩34,498 | ₩35,740 | -0.93% | 21.8만 |
|---|
| 2026.03.06 | ₩35,192 | ₩37,263 | ₩35,192 | ₩36,101 | +2.58% | 32.8만 |
|---|
| 2026.03.05 | ₩35,206 | ₩35,687 | ₩34,110 | ₩35,059 | -0.42% | 16.1만 |
|---|
| 2026.03.04 | ₩35,099 | ₩35,139 | ₩34,003 | ₩34,979 | -0.34% | 24.9만 |
|---|
| 2026.03.03 | ₩35,246 | ₩35,620 | ₩34,137 | ₩34,965 | -0.80% | 24만 |
|---|
| 2026.03.02 | ₩36,288 | ₩38,492 | ₩35,353 | ₩35,927 | -0.99% | 43만 |
|---|
| 2026.02.27 | ₩34,765 | ₩34,765 | ₩33,936 | ₩34,551 | -0.61% | 9.2만 |
|---|
| 2026.02.26 | ₩34,498 | ₩35,192 | ₩34,190 | ₩35,179 | +1.98% | 23.3만 |
|---|
| 2026.02.25 | ₩34,391 | ₩34,738 | ₩34,083 | ₩34,156 | -0.68% | 16.2만 |
|---|
| 2026.02.24 | ₩32,934 | ₩33,589 | ₩32,534 | ₩33,542 | +1.85% | 7.2만 |
|---|
| 2026.02.23 | ₩33,055 | ₩33,602 | ₩32,897 | ₩33,325 | +0.82% | 8.8만 |
|---|
| 2026.02.20 | ₩34,210 | ₩34,898 | ₩33,108 | ₩33,415 | -2.32% | 17.5만 |
|---|
| 2026.02.19 | ₩33,202 | ₩34,498 | ₩33,060 | ₩34,230 | +3.10% | 16.8만 |
|---|
| 2026.02.18 | ₩32,400 | ₩33,602 | ₩32,306 | ₩33,403 | +3.10% | 12.5만 |
|---|
| 2026.02.17 | ₩31,144 | ₩32,387 | ₩30,797 | ₩32,159 | +3.26% | 14.9만 |
|---|
| 2026.02.13 | ₩30,783 | ₩31,478 | ₩30,382 | ₩30,855 | +0.23% | 10만 |
|---|
| 2026.02.12 | ₩31,438 | ₩31,438 | ₩30,356 | ₩30,623 | -2.59% | 9.1만 |
|---|
| 2026.02.11 | ₩32,894 | ₩32,894 | ₩31,116 | ₩31,605 | -3.92% | 9.1만 |
|---|
| 2026.02.10 | ₩33,469 | ₩33,589 | ₩32,534 | ₩32,614 | -2.55% | 5.9만 |
|---|
| 2026.02.09 | ₩32,173 | ₩33,402 | ₩32,053 | ₩33,349 | +3.65% | 12.5만 |
|---|
| 2026.02.06 | ₩30,783 | ₩31,852 | ₩30,356 | ₩31,812 | +3.34% | 17만 |
|---|
| 2026.02.05 | ₩31,231 | ₩31,425 | ₩29,889 | ₩30,089 | -3.66% | 9.3만 |
|---|
| 2026.02.04 | ₩35,005 | ₩35,059 | ₩31,919 | ₩32,681 | -6.64% | 15.9만 |
|---|
| 2026.02.03 | ₩34,538 | ₩35,045 | ₩33,843 | ₩35,045 | +1.47% | 10.5만 |
|---|
| 2026.02.02 | ₩33,723 | ₩34,097 | ₩33,140 | ₩33,560 | -0.48% | 12.5만 |
|---|
| 2026.01.30 | ₩34,618 | ₩35,072 | ₩33,215 | ₩33,429 | -3.43% | 17만 |
|---|
| 2026.01.29 | ₩36,849 | ₩36,916 | ₩35,293 | ₩35,691 | -3.14% | 11.8만 |
|---|
| 2026.01.28 | ₩37,784 | ₩37,878 | ₩36,903 | ₩37,223 | -1.49% | 12.3만 |
|---|
| 2026.01.27 | ₩36,395 | ₩37,571 | ₩36,312 | ₩37,504 | +3.05% | 13.9만 |
|---|
| 2026.01.26 | ₩37,651 | ₩37,731 | ₩36,181 | ₩36,261 | -3.69% | 24.6만 |
|---|
| 2026.01.23 | ₩38,586 | ₩38,639 | ₩37,564 | ₩37,788 | -2.07% | 12.4만 |
|---|
| 2026.01.22 | ₩38,185 | ₩39,080 | ₩38,011 | ₩38,599 | +1.08% | 14.4만 |
|---|
| 2026.01.21 | ₩38,760 | ₩38,867 | ₩35,794 | ₩37,290 | -3.79% | 24.8만 |
|---|
| 2026.01.20 | ₩37,998 | ₩39,722 | ₩37,905 | ₩38,225 | +0.60% | 34.6만 |
|---|
| 2026.01.16 | ₩38,867 | ₩39,535 | ₩38,305 | ₩38,704 | -0.42% | 14.3만 |
|---|
| 2026.01.15 | ₩38,225 | ₩39,289 | ₩37,697 | ₩38,337 | +0.29% | 17.6만 |
|---|
| 2026.01.14 | ₩37,424 | ₩38,185 | ₩36,609 | ₩38,185 | +2.03% | 11.9만 |
|---|
| 2026.01.13 | ₩38,746 | ₩38,746 | ₩36,555 | ₩37,641 | -2.85% | 30.9만 |
|---|
| 2026.01.12 | ₩37,437 | ₩38,746 | ₩36,782 | ₩37,428 | -0.02% | 19.1만 |
|---|
| 2026.01.09 | ₩37,544 | ₩37,985 | ₩36,742 | ₩37,277 | -0.71% | 25만 |
|---|
| 2026.01.08 | ₩36,154 | ₩40,243 | ₩36,114 | ₩37,023 | +2.40% | 20.2만 |
|---|
| 2026.01.07 | ₩35,286 | ₩35,994 | ₩35,012 | ₩35,052 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩34,017 | ₩35,032 | ₩33,843 | ₩34,975 | +2.82% | 10.3만 |
|---|
| 2026.01.05 | ₩31,932 | ₩35,065 | ₩31,832 | ₩33,553 | +5.08% | 16.4만 |
|---|
| 2026.01.02 | ₩30,075 | ₩31,184 | ₩29,855 | ₩31,128 | +3.50% | 5.3만 |
|---|
| 2025.12.31 | ₩29,046 | ₩29,634 | ₩28,833 | ₩29,090 | +0.15% | 2.6만 |
|---|
| 2025.12.30 | ₩28,726 | ₩29,274 | ₩28,579 | ₩29,006 | +0.98% | 2.1만 |
|---|
| 2025.12.29 | ₩29,073 | ₩29,360 | ₩28,827 | ₩28,862 | -0.73% | 4.8만 |
|---|
| 2025.12.26 | ₩30,169 | ₩30,169 | ₩29,374 | ₩29,374 | -2.64% | 5만 |
|---|
| 2025.12.24 | ₩30,022 | ₩30,102 | ₩29,848 | ₩30,090 | +0.23% | 4.6만 |
|---|
| 2025.12.23 | ₩29,701 | ₩31,398 | ₩29,701 | ₩30,392 | +2.33% | 10.2만 |
|---|
| 2025.12.22 | ₩29,060 | ₩29,741 | ₩28,953 | ₩29,608 | +1.89% | 7.3만 |
|---|
| 2025.12.19 | ₩27,336 | ₩28,632 | ₩27,336 | ₩28,563 | +4.49% | 4.8만 |
|---|
| 2025.12.18 | ₩26,828 | ₩27,229 | ₩26,788 | ₩26,897 | +0.25% | 2.7만 |
|---|
| 2025.12.17 | ₩27,149 | ₩27,249 | ₩26,321 | ₩26,330 | -3.02% | 4.2만 |
|---|
| 2025.12.16 | ₩27,069 | ₩27,603 | ₩27,069 | ₩27,487 | +1.54% | 1.8만 |
|---|
| 2025.12.15 | ₩27,964 | ₩27,964 | ₩26,869 | ₩26,905 | -3.79% | 4.1만 |
|---|
| 2025.12.12 | ₩28,258 | ₩28,378 | ₩27,350 | ₩27,784 | -1.68% | 5.9만 |
|---|
| 2025.12.11 | ₩27,403 | ₩28,084 | ₩27,056 | ₩28,022 | +2.26% | 11.5만 |
|---|
| 2025.12.10 | ₩28,231 | ₩28,565 | ₩27,577 | ₩27,724 | -1.80% | 9.8만 |
|---|
| 2025.12.09 | ₩28,084 | ₩28,873 | ₩27,884 | ₩28,321 | +0.84% | 8.1만 |
|---|
| 2025.12.08 | ₩28,151 | ₩28,352 | ₩27,869 | ₩27,971 | -0.64% | 5만 |
|---|
| 2025.12.05 | ₩28,098 | ₩28,098 | ₩27,630 | ₩27,899 | -0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩27,163 | ₩28,185 | ₩27,163 | ₩28,104 | +3.47% | 13만 |
|---|
| 2025.12.03 | ₩26,722 | ₩27,376 | ₩26,134 | ₩27,340 | +2.31% | 7.5만 |
|---|
| 2025.12.02 | ₩26,134 | ₩26,768 | ₩26,054 | ₩26,568 | +1.66% | 10.7만 |
|---|
| 2025.12.01 | ₩27,029 | ₩27,029 | ₩26,087 | ₩26,107 | -3.41% | 34.9만 |
|---|
| 2025.11.28 | ₩27,056 | ₩27,136 | ₩26,722 | ₩27,010 | -0.17% | 18.1만 |
|---|
| 2025.11.26 | ₩26,641 | ₩26,842 | ₩26,094 | ₩26,734 | +0.35% | 15.1만 |
|---|
| 2025.11.25 | ₩26,134 | ₩29,501 | ₩25,720 | ₩26,201 | +0.26% | 7.4만 |
|---|
| 2025.11.24 | ₩26,722 | ₩26,722 | ₩24,891 | ₩26,309 | -1.55% | 10.8만 |
|---|
| 2025.11.21 | ₩24,651 | ₩24,955 | ₩24,049 | ₩24,878 | +0.92% | 6.4천 |
|---|
| 2025.11.20 | ₩26,227 | ₩26,227 | ₩24,643 | ₩24,643 | -6.04% | 6.8천 |
|---|
| 2025.11.19 | ₩26,227 | ₩26,414 | ₩25,960 | ₩26,042 | -0.71% | 4.8천 |
|---|
| 2025.11.18 | ₩26,401 | ₩27,149 | ₩26,107 | ₩27,036 | +2.40% | 1.1만 |
|---|
| 2025.11.17 | ₩27,523 | ₩27,523 | ₩26,338 | ₩26,537 | -3.58% | 1만 |
|---|
| 2025.11.14 | ₩26,254 | ₩27,562 | ₩26,254 | ₩27,046 | +3.02% | 1만 |
|---|
| 2025.11.13 | ₩27,790 | ₩28,111 | ₩27,000 | ₩27,000 | -2.85% | 2만 |
|---|
| 2025.11.12 | ₩28,966 | ₩28,966 | ₩28,459 | ₩28,479 | -1.68% | 3.4천 |
|---|
| 2025.11.11 | ₩29,006 | ₩29,046 | ₩28,732 | ₩28,732 | -0.94% | 3.1천 |
|---|
| 2025.11.10 | ₩29,514 | ₩29,514 | ₩28,966 | ₩29,236 | -0.94% | 1.4만 |
|---|
| 2025.11.07 | ₩27,016 | ₩28,579 | ₩26,989 | ₩28,579 | +5.79% | 1.7만 |
|---|
| 2025.11.06 | ₩29,247 | ₩29,247 | ₩28,066 | ₩28,104 | -3.91% | 7.6천 |
|---|
| 2025.11.05 | ₩29,955 | ₩30,133 | ₩29,859 | ₩30,082 | +0.42% | 1.3만 |
|---|
| 2025.11.04 | ₩30,917 | ₩31,371 | ₩30,610 | ₩30,696 | -0.71% | 4만 |
|---|
| 2025.11.03 | ₩32,226 | ₩32,226 | ₩31,224 | ₩31,552 | -2.09% | 2.1만 |
|---|
| 2025.10.31 | ₩31,799 | ₩32,110 | ₩31,459 | ₩32,110 | +0.98% | 1.7만 |
|---|
| 2025.10.30 | ₩32,654 | ₩32,654 | ₩31,658 | ₩31,658 | -3.05% | 2.5만 |
|---|
| 2025.10.29 | ₩33,402 | ₩33,402 | ₩32,213 | ₩32,644 | -2.27% | 4.4천 |
|---|