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 | ₩24,589 | ₩24,589 | ₩23,841 | ₩24,204 | -1.56% | 13.4만 |
| 2026.10.08 | ₩24,549 | ₩24,684 | ₩24,268 | ₩24,455 | -0.38% | 11.4만 |
| 2026.10.07 | ₩25,176 | ₩25,203 | ₩24,402 | ₩24,802 | -1.49% | 15.1만 |
| 2026.10.06 | ₩25,924 | ₩26,091 | ₩25,631 | ₩25,884 | -0.15% | 16.4만 |
| 2026.10.05 | ₩26,859 | ₩26,899 | ₩26,338 | ₩26,432 | -1.59% | 22.2만 |
| 2026.10.02 | ₩26,619 | ₩26,899 | ₩26,245 | ₩26,512 | -0.40% | 9만 |
| 2026.10.01 | ₩26,686 | ₩26,686 | ₩25,978 | ₩26,077 | -2.28% | 7.2만 |
| 2026.09.30 | ₩27,020 | ₩27,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,543 |
| -1.76% |
| 9.9만 |
| 2026.09.29 | ₩27,113 | ₩27,113 | ₩26,646 | ₩26,819 | -1.08% | 12.3만 |
|---|
| 2026.09.28 | ₩27,167 | ₩27,247 | ₩26,846 | ₩26,846 | -1.18% | 7.3만 |
|---|
| 2026.09.25 | ₩27,754 | ₩27,981 | ₩27,367 | ₩27,444 | -1.12% | 5.5만 |
|---|
| 2026.09.24 | ₩27,434 | ₩27,928 | ₩27,113 | ₩27,714 | +1.02% | 4.5만 |
|---|
| 2026.09.23 | ₩27,808 | ₩28,235 | ₩27,380 | ₩27,478 | -1.19% | 7.8만 |
|---|
| 2026.09.22 | ₩28,128 | ₩28,128 | ₩27,621 | ₩27,909 | -0.78% | 10.5만 |
|---|
| 2026.09.21 | ₩27,874 | ₩28,168 | ₩27,808 | ₩27,968 | +0.34% | 7.1만 |
|---|
| 2026.09.18 | ₩28,128 | ₩28,128 | ₩27,448 | ₩27,540 | -2.09% | 6.9만 |
|---|
| 2026.09.17 | ₩27,854 | ₩28,255 | ₩27,852 | ₩27,941 | +0.31% | 6.3만 |
|---|
| 2026.09.16 | ₩27,380 | ₩27,380 | ₩26,619 | ₩27,020 | -1.32% | 8.5만 |
|---|
| 2026.09.15 | ₩27,380 | ₩27,460 | ₩26,739 | ₩27,140 | -0.88% | 11.5만 |
|---|
| 2026.09.14 | ₩27,126 | ₩27,754 | ₩27,060 | ₩27,447 | +1.18% | 13.7만 |
|---|
| 2026.09.11 | ₩27,554 | ₩27,727 | ₩27,313 | ₩27,563 | +0.03% | 7.8만 |
|---|
| 2026.09.10 | ₩27,487 | ₩28,195 | ₩27,287 | ₩27,340 | -0.53% | 12만 |
|---|
| 2026.09.09 | ₩28,342 | ₩28,342 | ₩27,492 | ₩27,557 | -2.77% | 9.7만 |
|---|
| 2026.09.08 | ₩28,262 | ₩28,702 | ₩28,195 | ₩28,462 | +0.71% | 9만 |
|---|
| 2026.09.04 | ₩28,162 | ₩28,288 | ₩27,781 | ₩27,968 | -0.69% | 5.6만 |
|---|
| 2026.09.03 | ₩27,901 | ₩28,262 | ₩27,647 | ₩27,995 | +0.34% | 6만 |
|---|
| 2026.09.02 | ₩27,567 | ₩27,794 | ₩27,407 | ₩27,754 | +0.68% | 6.8만 |
|---|
| 2026.09.01 | ₩27,928 | ₩28,008 | ₩27,367 | ₩27,447 | -1.72% | 11.1만 |
|---|
| 2026.08.31 | ₩28,248 | ₩28,248 | ₩28,061 | ₩28,195 | -0.19% | 10.3만 |
|---|
| 2026.08.28 | ₩29,410 | ₩29,430 | ₩28,406 | ₩28,565 | -2.87% | 8만 |
|---|
| 2026.08.27 | ₩28,930 | ₩29,584 | ₩28,823 | ₩29,450 | +1.80% | 11.5만 |
|---|
| 2026.08.26 | ₩28,382 | ₩28,769 | ₩28,315 | ₩28,529 | +0.52% | 5.8만 |
|---|
| 2026.08.25 | ₩29,010 | ₩29,010 | ₩28,596 | ₩28,649 | -1.24% | 12.4만 |
|---|
| 2026.08.24 | ₩29,544 | ₩29,544 | ₩28,642 | ₩28,662 | -2.98% | 26.3만 |
|---|
| 2026.08.21 | ₩30,051 | ₩30,345 | ₩29,758 | ₩30,025 | -0.09% | 19.8만 |
|---|
| 2026.08.20 | ₩30,826 | ₩30,826 | ₩29,464 | ₩29,744 | -3.51% | 18.2만 |
|---|
| 2026.08.19 | ₩31,294 | ₩31,294 | ₩30,465 | ₩30,853 | -1.41% | 13.3만 |
|---|
| 2026.08.18 | ₩31,254 | ₩31,861 | ₩30,786 | ₩31,160 | -0.30% | 15.3만 |
|---|
| 2026.08.17 | ₩32,429 | ₩32,429 | ₩31,674 | ₩31,761 | -2.06% | 25.5만 |
|---|
| 2026.08.14 | ₩32,990 | ₩32,990 | ₩31,721 | ₩32,135 | -2.59% | 23.8만 |
|---|
| 2026.08.13 | ₩31,587 | ₩32,042 | ₩31,200 | ₩31,641 | +0.17% | 11.6만 |
|---|
| 2026.08.12 | ₩32,188 | ₩32,215 | ₩31,654 | ₩31,921 | -0.83% | 9만 |
|---|
| 2026.08.11 | ₩31,627 | ₩32,148 | ₩31,440 | ₩32,095 | +1.48% | 10.4만 |
|---|
| 2026.08.10 | ₩31,521 | ₩31,855 | ₩31,291 | ₩31,668 | +0.47% | 11만 |
|---|
| 2026.08.07 | ₩30,679 | ₩31,601 | ₩30,319 | ₩31,473 | +2.59% | 6.7만 |
|---|
| 2026.08.06 | ₩29,891 | ₩30,799 | ₩29,718 | ₩30,185 | +0.98% | 6.2만 |
|---|
| 2026.08.05 | ₩30,719 | ₩30,839 | ₩30,158 | ₩30,242 | -1.55% | 7.2만 |
|---|
| 2026.08.04 | ₩29,517 | ₩30,706 | ₩29,517 | ₩30,559 | +3.53% | 15만 |
|---|
| 2026.08.03 | ₩27,540 | ₩28,636 | ₩27,527 | ₩28,609 | +3.88% | 16.5만 |
|---|
| 2026.07.31 | ₩27,220 | ₩27,567 | ₩26,512 | ₩27,279 | +0.22% | 7.2만 |
|---|
| 2026.07.30 | ₩26,472 | ₩27,177 | ₩26,145 | ₩27,126 | +2.47% | 6.9만 |
|---|
| 2026.07.29 | ₩27,540 | ₩27,540 | ₩25,764 | ₩25,826 | -6.23% | 16.5만 |
|---|
| 2026.07.28 | ₩27,794 | ₩27,794 | ₩26,859 | ₩27,713 | -0.29% | 15.7만 |
|---|
| 2026.07.27 | ₩28,155 | ₩28,495 | ₩27,781 | ₩28,322 | +0.59% | 8.5만 |
|---|
| 2026.07.24 | ₩28,716 | ₩28,716 | ₩27,901 | ₩27,995 | -2.51% | 6.5만 |
|---|
| 2026.07.23 | ₩28,101 | ₩28,930 | ₩28,101 | ₩28,462 | +1.28% | 7.6만 |
|---|
| 2026.07.22 | ₩28,409 | ₩29,050 | ₩28,235 | ₩28,355 | -0.19% | 10.3만 |
|---|
| 2026.07.21 | ₩27,661 | ₩28,676 | ₩27,514 | ₩28,529 | +3.14% | 20.1만 |
|---|
| 2026.07.20 | ₩27,126 | ₩27,260 | ₩26,779 | ₩27,020 | -0.39% | 8.7만 |
|---|
| 2026.07.17 | ₩26,859 | ₩27,247 | ₩26,465 | ₩26,867 | +0.03% | 11.2만 |
|---|
| 2026.07.16 | ₩27,607 | ₩27,719 | ₩27,020 | ₩27,101 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩28,382 | ₩28,876 | ₩27,674 | ₩28,079 | -1.07% | 11.9만 |
|---|
| 2026.07.14 | ₩27,394 | ₩28,008 | ₩27,394 | ₩27,928 | +1.95% | 6.8만 |
|---|
| 2026.07.13 | ₩28,115 | ₩28,115 | ₩27,180 | ₩27,329 | -2.79% | 11.1만 |
|---|
| 2026.07.10 | ₩28,849 | ₩28,849 | ₩28,128 | ₩28,302 | -1.90% | 12.9만 |
|---|
| 2026.07.09 | ₩29,023 | ₩29,170 | ₩28,502 | ₩28,889 | -0.46% | 8.6만 |
|---|
| 2026.07.08 | ₩29,183 | ₩29,544 | ₩28,582 | ₩29,076 | -0.37% | 12.5만 |
|---|
| 2026.07.07 | ₩30,612 | ₩30,612 | ₩29,384 | ₩29,450 | -3.80% | 17.8만 |
|---|
| 2026.07.06 | ₩31,187 | ₩31,240 | ₩30,506 | ₩30,920 | -0.86% | 32만 |
|---|
| 2026.07.02 | ₩30,933 | ₩32,295 | ₩30,626 | ₩30,833 | -0.32% | 23.7만 |
|---|
| 2026.07.01 | ₩30,185 | ₩31,053 | ₩29,938 | ₩30,265 | +0.27% | 18.7만 |
|---|
| 2026.06.30 | ₩30,065 | ₩30,559 | ₩29,437 | ₩30,078 | +0.04% | 70.3만 |
|---|
| 2026.06.29 | ₩28,556 | ₩28,756 | ₩27,928 | ₩28,395 | -0.56% | 40.1만 |
|---|
| 2026.06.26 | ₩27,273 | ₩28,195 | ₩27,076 | ₩27,848 | +2.11% | 12.7만 |
|---|
| 2026.06.25 | ₩28,449 | ₩28,556 | ₩27,647 | ₩27,768 | -2.39% | 16.8만 |
|---|
| 2026.06.24 | ₩29,677 | ₩29,784 | ₩28,487 | ₩28,609 | -3.60% | 15.2만 |
|---|
| 2026.06.23 | ₩29,851 | ₩30,252 | ₩29,477 | ₩29,584 | -0.89% | 9.1만 |
|---|
| 2026.06.22 | ₩31,320 | ₩31,347 | ₩30,305 | ₩30,345 | -3.11% | 17.1만 |
|---|
| 2026.06.18 | ₩32,242 | ₩32,242 | ₩31,173 | ₩31,708 | -1.66% | 12.4만 |
|---|
| 2026.06.17 | ₩32,055 | ₩32,896 | ₩31,841 | ₩32,068 | +0.04% | 13.1만 |
|---|
| 2026.06.16 | ₩32,736 | ₩33,097 | ₩32,015 | ₩32,326 | -1.25% | 9.9만 |
|---|
| 2026.06.15 | ₩33,097 | ₩33,350 | ₩32,669 | ₩32,763 | -1.01% | 11.9만 |
|---|
| 2026.06.12 | ₩33,871 | ₩33,898 | ₩32,309 | ₩32,669 | -3.55% | 7.8만 |
|---|
| 2026.06.11 | ₩32,282 | ₩33,658 | ₩32,128 | ₩33,417 | +3.52% | 9.8만 |
|---|
| 2026.06.10 | ₩32,402 | ₩33,123 | ₩31,721 | ₩31,748 | -2.02% | 16.4만 |
|---|
| 2026.06.09 | ₩34,205 | ₩34,229 | ₩31,774 | ₩32,910 | -3.79% | 14.7만 |
|---|
| 2026.06.08 | ₩34,579 | ₩34,860 | ₩33,638 | ₩33,724 | -2.47% | 11.8만 |
|---|
| 2026.06.05 | ₩36,262 | ₩36,289 | ₩33,444 | ₩33,925 | -6.45% | 32.8만 |
|---|
| 2026.06.04 | ₩35,728 | ₩37,477 | ₩35,247 | ₩37,117 | +3.89% | 23.1만 |
|---|
| 2026.06.03 | ₩38,346 | ₩38,346 | ₩36,022 | ₩36,282 | -5.38% | 32.9만 |
|---|
| 2026.06.02 | ₩38,239 | ₩39,067 | ₩37,945 | ₩38,933 | +1.82% | 22만 |
|---|
| 2026.06.01 | ₩38,606 | ₩39,106 | ₩37,932 | ₩38,439 | -0.43% | 47.3만 |
|---|
| 2026.05.29 | ₩38,960 | ₩39,401 | ₩36,943 | ₩39,200 | +0.62% | 87.8만 |
|---|
| 2026.05.28 | ₩37,030 | ₩39,641 | ₩36,356 | ₩39,147 | +5.72% | 109.2만 |
|---|
| 2026.05.27 | ₩33,618 | ₩34,299 | ₩33,075 | ₩34,185 | +1.69% | 7.1만 |
|---|
| 2026.05.26 | ₩33,017 | ₩34,022 | ₩33,017 | ₩33,471 | +1.38% | 10.7만 |
|---|
| 2026.05.22 | ₩31,948 | ₩32,896 | ₩31,948 | ₩32,696 | +2.34% | 5만 |
|---|
| 2026.05.21 | ₩31,400 | ₩31,855 | ₩31,173 | ₩31,778 | +1.20% | 4.9만 |
|---|
| 2026.05.20 | ₩31,347 | ₩31,721 | ₩30,853 | ₩31,553 | +0.66% | 8.2만 |
|---|
| 2026.05.19 | ₩31,935 | ₩32,001 | ₩31,147 | ₩31,457 | -1.50% | 7만 |
|---|
| 2026.05.18 | ₩32,683 | ₩32,756 | ₩31,814 | ₩32,239 | -1.36% | 9.5만 |
|---|
| 2026.05.15 | ₩32,870 | ₩33,391 | ₩32,489 | ₩32,522 | -1.06% | 7.2만 |
|---|
| 2026.05.14 | ₩32,522 | ₩33,751 | ₩32,279 | ₩33,404 | +2.71% | 9만 |
|---|
| 2026.05.13 | ₩32,723 | ₩32,723 | ₩31,814 | ₩32,269 | -1.39% | 13.5만 |
|---|
| 2026.05.12 | ₩33,497 | ₩33,618 | ₩32,629 | ₩33,257 | -0.72% | 12.8만 |
|---|
| 2026.05.11 | ₩33,270 | ₩34,347 | ₩33,070 | ₩34,018 | +2.25% | 16.4만 |
|---|
| 2026.05.08 | ₩33,577 | ₩33,724 | ₩33,210 | ₩33,631 | +0.16% | 8만 |
|---|
| 2026.05.07 | ₩34,739 | ₩34,739 | ₩33,057 | ₩33,230 | -4.34% | 9.7만 |
|---|
| 2026.05.06 | ₩34,045 | ₩34,379 | ₩33,591 | ₩34,339 | +0.86% | 8.1만 |
|---|
| 2026.05.05 | ₩34,940 | ₩34,940 | ₩33,911 | ₩34,052 | -2.54% | 6.8만 |
|---|
| 2026.05.04 | ₩35,207 | ₩35,341 | ₩34,452 | ₩34,626 | -1.65% | 7.1만 |
|---|
| 2026.05.01 | ₩35,180 | ₩35,327 | ₩34,699 | ₩35,135 | -0.13% | 8.9만 |
|---|
| 2026.04.30 | ₩34,044 | ₩34,967 | ₩34,005 | ₩34,860 | +2.40% | 7.8만 |
|---|
| 2026.04.29 | ₩34,472 | ₩34,472 | ₩32,936 | ₩33,230 | -3.60% | 9.4만 |
|---|
| 2026.04.28 | ₩34,552 | ₩34,726 | ₩33,931 | ₩34,299 | -0.73% | 7.5만 |
|---|
| 2026.04.27 | ₩34,526 | ₩34,726 | ₩34,125 | ₩34,639 | +0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩35,260 | ₩35,260 | ₩34,606 | ₩34,780 | -1.36% | 5.1만 |
|---|
| 2026.04.23 | ₩35,594 | ₩35,701 | ₩34,325 | ₩35,047 | -1.54% | 7.8만 |
|---|
| 2026.04.22 | ₩35,661 | ₩36,195 | ₩35,394 | ₩35,714 | +0.15% | 9.7만 |
|---|
| 2026.04.21 | ₩35,007 | ₩35,648 | ₩34,499 | ₩34,633 | -1.07% | 7만 |
|---|
| 2026.04.20 | ₩34,285 | ₩35,100 | ₩34,205 | ₩34,926 | +1.87% | 8.9만 |
|---|
| 2026.04.17 | ₩35,207 | ₩35,525 | ₩34,152 | ₩34,486 | -2.05% | 11.9만 |
|---|
| 2026.04.16 | ₩34,833 | ₩35,113 | ₩34,325 | ₩34,926 | +0.27% | 5.4만 |
|---|
| 2026.04.15 | ₩34,165 | ₩34,539 | ₩33,738 | ₩34,472 | +0.90% | 9.7만 |
|---|
| 2026.04.14 | ₩34,085 | ₩34,165 | ₩33,404 | ₩33,672 | -1.21% | 8.9만 |
|---|
| 2026.04.13 | ₩32,870 | ₩33,831 | ₩32,506 | ₩33,754 | +2.69% | 8.6만 |
|---|
| 2026.04.10 | ₩32,883 | ₩32,976 | ₩32,474 | ₩32,830 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩33,497 | ₩33,551 | ₩32,789 | ₩32,883 | -1.83% | 8.7만 |
|---|
| 2026.04.08 | ₩34,860 | ₩34,860 | ₩33,497 | ₩33,811 | -3.01% | 11.2만 |
|---|
| 2026.04.07 | ₩33,751 | ₩33,751 | ₩32,859 | ₩33,508 | -0.72% | 22.7만 |
|---|
| 2026.04.06 | ₩33,671 | ₩34,098 | ₩33,404 | ₩33,925 | +0.75% | 15.6만 |
|---|
| 2026.04.02 | ₩31,895 | ₩33,364 | ₩31,734 | ₩33,337 | +4.52% | 16.1만 |
|---|
| 2026.04.01 | ₩32,950 | ₩33,190 | ₩32,469 | ₩32,699 | -0.76% | 20만 |
|---|
| 2026.03.31 | ₩30,866 | ₩32,054 | ₩30,663 | ₩31,956 | +3.53% | 9.9만 |
|---|
| 2026.03.30 | ₩32,082 | ₩32,082 | ₩30,216 | ₩30,626 | -4.54% | 12.8만 |
|---|
| 2026.03.27 | ₩33,391 | ₩33,391 | ₩31,547 | ₩31,614 | -5.32% | 19.6만 |
|---|
| 2026.03.26 | ₩34,860 | ₩34,946 | ₩33,658 | ₩33,764 | -3.14% | 18.6만 |
|---|
| 2026.03.25 | ₩35,928 | ₩35,982 | ₩34,967 | ₩35,127 | -2.23% | 12.3만 |
|---|
| 2026.03.24 | ₩34,793 | ₩35,260 | ₩34,208 | ₩34,606 | -0.54% | 12.9만 |
|---|
| 2026.03.23 | ₩34,379 | ₩35,761 | ₩34,058 | ₩35,394 | +2.95% | 23.8만 |
|---|
| 2026.03.20 | ₩36,356 | ₩36,356 | ₩33,819 | ₩34,152 | -6.06% | 34만 |
|---|
| 2026.03.19 | ₩36,502 | ₩36,957 | ₩35,487 | ₩36,476 | -0.07% | 17.5만 |
|---|
| 2026.03.18 | ₩38,092 | ₩38,279 | ₩37,224 | ₩37,264 | -2.17% | 29.5만 |
|---|
| 2026.03.17 | ₩36,783 | ₩37,664 | ₩36,569 | ₩37,571 | +2.14% | 28.6만 |
|---|
| 2026.03.16 | ₩36,730 | ₩36,930 | ₩36,051 | ₩36,703 | -0.07% | 20.1만 |
|---|
| 2026.03.13 | ₩37,090 | ₩37,397 | ₩36,129 | ₩36,316 | -2.09% | 13.7만 |
|---|
| 2026.03.12 | ₩36,716 | ₩37,264 | ₩35,968 | ₩36,528 | -0.51% | 18.3만 |
|---|
| 2026.03.11 | ₩36,195 | ₩37,144 | ₩35,995 | ₩36,515 | +0.88% | 16.3만 |
|---|
| 2026.03.10 | ₩35,714 | ₩36,730 | ₩35,367 | ₩35,942 | +0.64% | 27.9만 |
|---|
| 2026.03.09 | ₩36,062 | ₩36,062 | ₩34,486 | ₩35,728 | -0.93% | 21.8만 |
|---|
| 2026.03.06 | ₩35,180 | ₩37,250 | ₩35,180 | ₩36,088 | +2.58% | 32.8만 |
|---|
| 2026.03.05 | ₩35,194 | ₩35,674 | ₩34,098 | ₩35,047 | -0.42% | 16.1만 |
|---|
| 2026.03.04 | ₩35,087 | ₩35,127 | ₩33,992 | ₩34,967 | -0.34% | 24.9만 |
|---|
| 2026.03.03 | ₩35,234 | ₩35,608 | ₩34,125 | ₩34,953 | -0.80% | 24만 |
|---|
| 2026.03.02 | ₩36,275 | ₩38,479 | ₩35,341 | ₩35,915 | -0.99% | 43만 |
|---|
| 2026.02.27 | ₩34,753 | ₩34,753 | ₩33,925 | ₩34,539 | -0.61% | 9.2만 |
|---|
| 2026.02.26 | ₩34,486 | ₩35,180 | ₩34,179 | ₩35,167 | +1.98% | 23.3만 |
|---|
| 2026.02.25 | ₩34,379 | ₩34,726 | ₩34,072 | ₩34,144 | -0.68% | 16.2만 |
|---|
| 2026.02.24 | ₩32,923 | ₩33,577 | ₩32,522 | ₩33,531 | +1.85% | 7.2만 |
|---|
| 2026.02.23 | ₩33,043 | ₩33,591 | ₩32,886 | ₩33,313 | +0.82% | 8.8만 |
|---|
| 2026.02.20 | ₩34,199 | ₩34,886 | ₩33,097 | ₩33,404 | -2.32% | 17.5만 |
|---|
| 2026.02.19 | ₩33,190 | ₩34,486 | ₩33,049 | ₩34,219 | +3.10% | 16.8만 |
|---|
| 2026.02.18 | ₩32,389 | ₩33,591 | ₩32,295 | ₩33,392 | +3.10% | 12.5만 |
|---|
| 2026.02.17 | ₩31,133 | ₩32,375 | ₩30,786 | ₩32,148 | +3.26% | 14.9만 |
|---|
| 2026.02.13 | ₩30,773 | ₩31,467 | ₩30,372 | ₩30,845 | +0.23% | 10만 |
|---|
| 2026.02.12 | ₩31,427 | ₩31,427 | ₩30,345 | ₩30,612 | -2.59% | 9.1만 |
|---|
| 2026.02.11 | ₩32,883 | ₩32,883 | ₩31,105 | ₩31,594 | -3.92% | 9.1만 |
|---|
| 2026.02.10 | ₩33,457 | ₩33,577 | ₩32,522 | ₩32,602 | -2.55% | 5.9만 |
|---|
| 2026.02.09 | ₩32,162 | ₩33,391 | ₩32,042 | ₩33,337 | +3.65% | 12.5만 |
|---|
| 2026.02.06 | ₩30,773 | ₩31,841 | ₩30,345 | ₩31,801 | +3.34% | 17만 |
|---|
| 2026.02.05 | ₩31,220 | ₩31,414 | ₩29,879 | ₩30,078 | -3.66% | 9.3만 |
|---|
| 2026.02.04 | ₩34,993 | ₩35,047 | ₩31,908 | ₩32,669 | -6.64% | 15.9만 |
|---|
| 2026.02.03 | ₩34,526 | ₩35,033 | ₩33,831 | ₩35,033 | +1.47% | 10.5만 |
|---|
| 2026.02.02 | ₩33,711 | ₩34,085 | ₩33,129 | ₩33,548 | -0.48% | 12.5만 |
|---|
| 2026.01.30 | ₩34,606 | ₩35,060 | ₩33,204 | ₩33,417 | -3.43% | 17만 |
|---|
| 2026.01.29 | ₩36,836 | ₩36,903 | ₩35,280 | ₩35,678 | -3.14% | 11.8만 |
|---|
| 2026.01.28 | ₩37,771 | ₩37,865 | ₩36,890 | ₩37,210 | -1.49% | 12.3만 |
|---|
| 2026.01.27 | ₩36,382 | ₩37,558 | ₩36,299 | ₩37,491 | +3.05% | 13.9만 |
|---|
| 2026.01.26 | ₩37,638 | ₩37,718 | ₩36,169 | ₩36,249 | -3.69% | 24.6만 |
|---|
| 2026.01.23 | ₩38,573 | ₩38,626 | ₩37,551 | ₩37,775 | -2.07% | 12.4만 |
|---|
| 2026.01.22 | ₩38,172 | ₩39,067 | ₩37,998 | ₩38,586 | +1.08% | 14.4만 |
|---|
| 2026.01.21 | ₩38,746 | ₩38,853 | ₩35,781 | ₩37,277 | -3.79% | 24.8만 |
|---|
| 2026.01.20 | ₩37,985 | ₩39,708 | ₩37,892 | ₩38,212 | +0.60% | 34.6만 |
|---|
| 2026.01.16 | ₩38,853 | ₩39,521 | ₩38,292 | ₩38,690 | -0.42% | 14.3만 |
|---|
| 2026.01.15 | ₩38,212 | ₩39,275 | ₩37,685 | ₩38,324 | +0.29% | 17.6만 |
|---|
| 2026.01.14 | ₩37,411 | ₩38,172 | ₩36,596 | ₩38,172 | +2.03% | 11.9만 |
|---|
| 2026.01.13 | ₩38,733 | ₩38,733 | ₩36,543 | ₩37,628 | -2.85% | 30.9만 |
|---|
| 2026.01.12 | ₩37,424 | ₩38,733 | ₩36,770 | ₩37,415 | -0.02% | 19.1만 |
|---|
| 2026.01.09 | ₩37,531 | ₩37,972 | ₩36,730 | ₩37,264 | -0.71% | 25만 |
|---|
| 2026.01.08 | ₩36,142 | ₩40,229 | ₩36,102 | ₩37,010 | +2.40% | 20.2만 |
|---|
| 2026.01.07 | ₩35,274 | ₩35,982 | ₩35,000 | ₩35,040 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩34,005 | ₩35,020 | ₩33,831 | ₩34,963 | +2.82% | 10.3만 |
|---|
| 2026.01.05 | ₩31,921 | ₩35,053 | ₩31,821 | ₩33,541 | +5.08% | 16.4만 |
|---|
| 2026.01.02 | ₩30,065 | ₩31,173 | ₩29,844 | ₩31,117 | +3.50% | 5.3만 |
|---|
| 2025.12.31 | ₩29,036 | ₩29,624 | ₩28,823 | ₩29,080 | +0.15% | 2.6만 |
|---|
| 2025.12.30 | ₩28,716 | ₩29,263 | ₩28,569 | ₩28,996 | +0.98% | 2.1만 |
|---|
| 2025.12.29 | ₩29,063 | ₩29,350 | ₩28,817 | ₩28,852 | -0.73% | 4.8만 |
|---|
| 2025.12.26 | ₩30,158 | ₩30,158 | ₩29,364 | ₩29,364 | -2.64% | 5만 |
|---|
| 2025.12.24 | ₩30,011 | ₩30,092 | ₩29,838 | ₩30,079 | +0.23% | 4.6만 |
|---|
| 2025.12.23 | ₩29,691 | ₩31,387 | ₩29,691 | ₩30,381 | +2.33% | 10.2만 |
|---|
| 2025.12.22 | ₩29,050 | ₩29,731 | ₩28,943 | ₩29,597 | +1.89% | 7.3만 |
|---|
| 2025.12.19 | ₩27,327 | ₩28,622 | ₩27,327 | ₩28,553 | +4.49% | 4.8만 |
|---|
| 2025.12.18 | ₩26,819 | ₩27,220 | ₩26,779 | ₩26,887 | +0.25% | 2.7만 |
|---|
| 2025.12.17 | ₩27,140 | ₩27,240 | ₩26,312 | ₩26,321 | -3.02% | 4.2만 |
|---|
| 2025.12.16 | ₩27,060 | ₩27,594 | ₩27,060 | ₩27,478 | +1.54% | 1.8만 |
|---|
| 2025.12.15 | ₩27,955 | ₩27,955 | ₩26,859 | ₩26,895 | -3.79% | 4.1만 |
|---|
| 2025.12.12 | ₩28,248 | ₩28,369 | ₩27,340 | ₩27,774 | -1.68% | 5.9만 |
|---|
| 2025.12.11 | ₩27,394 | ₩28,075 | ₩27,046 | ₩28,012 | +2.26% | 11.5만 |
|---|
| 2025.12.10 | ₩28,222 | ₩28,556 | ₩27,567 | ₩27,714 | -1.80% | 9.8만 |
|---|
| 2025.12.09 | ₩28,075 | ₩28,863 | ₩27,874 | ₩28,311 | +0.84% | 8.1만 |
|---|
| 2025.12.08 | ₩28,142 | ₩28,342 | ₩27,860 | ₩27,961 | -0.64% | 5만 |
|---|
| 2025.12.05 | ₩28,088 | ₩28,088 | ₩27,621 | ₩27,889 | -0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩27,153 | ₩28,175 | ₩27,153 | ₩28,095 | +3.47% | 13만 |
|---|
| 2025.12.03 | ₩26,712 | ₩27,367 | ₩26,125 | ₩27,331 | +2.31% | 7.5만 |
|---|
| 2025.12.02 | ₩26,125 | ₩26,759 | ₩26,045 | ₩26,559 | +1.66% | 10.7만 |
|---|
| 2025.12.01 | ₩27,020 | ₩27,020 | ₩26,078 | ₩26,098 | -3.41% | 34.9만 |
|---|
| 2025.11.28 | ₩27,046 | ₩27,126 | ₩26,712 | ₩27,001 | -0.17% | 18.1만 |
|---|
| 2025.11.26 | ₩26,632 | ₩26,833 | ₩26,085 | ₩26,724 | +0.35% | 15.1만 |
|---|
| 2025.11.25 | ₩26,125 | ₩29,490 | ₩25,711 | ₩26,192 | +0.26% | 7.4만 |
|---|
| 2025.11.24 | ₩26,712 | ₩26,712 | ₩24,883 | ₩26,300 | -1.55% | 10.8만 |
|---|
| 2025.11.21 | ₩24,642 | ₩24,947 | ₩24,041 | ₩24,869 | +0.92% | 6.4천 |
|---|
| 2025.11.20 | ₩26,218 | ₩26,218 | ₩24,634 | ₩24,634 | -6.04% | 6.8천 |
|---|
| 2025.11.19 | ₩26,218 | ₩26,405 | ₩25,951 | ₩26,033 | -0.71% | 4.8천 |
|---|
| 2025.11.18 | ₩26,392 | ₩27,140 | ₩26,098 | ₩27,026 | +2.40% | 1.1만 |
|---|
| 2025.11.17 | ₩27,514 | ₩27,514 | ₩26,329 | ₩26,528 | -3.58% | 1만 |
|---|
| 2025.11.14 | ₩26,245 | ₩27,553 | ₩26,245 | ₩27,037 | +3.02% | 1만 |
|---|
| 2025.11.13 | ₩27,781 | ₩28,101 | ₩26,990 | ₩26,990 | -2.85% | 2만 |
|---|
| 2025.11.12 | ₩28,956 | ₩28,956 | ₩28,449 | ₩28,469 | -1.68% | 3.4천 |
|---|
| 2025.11.11 | ₩28,996 | ₩29,036 | ₩28,723 | ₩28,723 | -0.94% | 3.1천 |
|---|
| 2025.11.10 | ₩29,504 | ₩29,504 | ₩28,956 | ₩29,226 | -0.94% | 1.4만 |
|---|
| 2025.11.07 | ₩27,006 | ₩28,569 | ₩26,980 | ₩28,569 | +5.79% | 1.7만 |
|---|
| 2025.11.06 | ₩29,237 | ₩29,237 | ₩28,056 | ₩28,095 | -3.91% | 7.6천 |
|---|
| 2025.11.05 | ₩29,945 | ₩30,122 | ₩29,848 | ₩30,071 | +0.42% | 1.3만 |
|---|
| 2025.11.04 | ₩30,906 | ₩31,360 | ₩30,599 | ₩30,686 | -0.71% | 4만 |
|---|
| 2025.11.03 | ₩32,215 | ₩32,215 | ₩31,213 | ₩31,541 | -2.09% | 2.1만 |
|---|
| 2025.10.31 | ₩31,788 | ₩32,099 | ₩31,449 | ₩32,099 | +0.98% | 1.7만 |
|---|
| 2025.10.30 | ₩32,643 | ₩32,643 | ₩31,648 | ₩31,648 | -3.05% | 2.5만 |
|---|
| 2025.10.29 | ₩33,391 | ₩33,391 | ₩32,202 | ₩32,633 | -2.27% | 4.4천 |
|---|