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 | ₩24,576 | ₩24,576 | ₩23,829 | ₩24,192 | -1.56% | 13.4만 |
| 2026.10.08 | ₩24,536 | ₩24,671 | ₩24,256 | ₩24,443 | -0.38% | 11.4만 |
| 2026.10.07 | ₩25,163 | ₩25,190 | ₩24,389 | ₩24,790 | -1.49% | 15.1만 |
| 2026.10.06 | ₩25,911 | ₩26,078 | ₩25,617 | ₩25,871 | -0.15% | 16.4만 |
| 2026.10.05 | ₩26,845 | ₩26,885 | ₩26,325 | ₩26,418 | -1.59% | 22.2만 |
| 2026.10.02 | ₩26,605 | ₩26,885 | ₩26,231 | ₩26,498 | -0.40% | 9만 |
| 2026.10.01 | ₩26,672 | ₩26,672 | ₩25,964 | ₩26,063 | -2.28% | 7.2만 |
| 2026.09.30 | ₩27,006 | ₩27,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,529 |
| -1.76% |
| 9.9만 |
| 2026.09.29 | ₩27,099 | ₩27,099 | ₩26,632 | ₩26,805 | -1.08% | 12.3만 |
|---|
| 2026.09.28 | ₩27,152 | ₩27,233 | ₩26,832 | ₩26,832 | -1.18% | 7.3만 |
|---|
| 2026.09.25 | ₩27,740 | ₩27,967 | ₩27,353 | ₩27,430 | -1.12% | 5.5만 |
|---|
| 2026.09.24 | ₩27,419 | ₩27,913 | ₩27,099 | ₩27,700 | +1.02% | 4.5만 |
|---|
| 2026.09.23 | ₩27,793 | ₩28,220 | ₩27,366 | ₩27,464 | -1.19% | 7.8만 |
|---|
| 2026.09.22 | ₩28,114 | ₩28,114 | ₩27,606 | ₩27,895 | -0.78% | 10.5만 |
|---|
| 2026.09.21 | ₩27,860 | ₩28,154 | ₩27,793 | ₩27,953 | +0.34% | 7.1만 |
|---|
| 2026.09.18 | ₩28,114 | ₩28,114 | ₩27,434 | ₩27,526 | -2.09% | 6.9만 |
|---|
| 2026.09.17 | ₩27,840 | ₩28,240 | ₩27,837 | ₩27,927 | +0.31% | 6.3만 |
|---|
| 2026.09.16 | ₩27,366 | ₩27,366 | ₩26,605 | ₩27,006 | -1.32% | 8.5만 |
|---|
| 2026.09.15 | ₩27,366 | ₩27,446 | ₩26,725 | ₩27,126 | -0.88% | 11.5만 |
|---|
| 2026.09.14 | ₩27,112 | ₩27,740 | ₩27,046 | ₩27,433 | +1.18% | 13.7만 |
|---|
| 2026.09.11 | ₩27,540 | ₩27,713 | ₩27,299 | ₩27,549 | +0.03% | 7.8만 |
|---|
| 2026.09.10 | ₩27,473 | ₩28,180 | ₩27,273 | ₩27,326 | -0.53% | 12만 |
|---|
| 2026.09.09 | ₩28,327 | ₩28,327 | ₩27,478 | ₩27,542 | -2.77% | 9.7만 |
|---|
| 2026.09.08 | ₩28,247 | ₩28,688 | ₩28,180 | ₩28,447 | +0.71% | 9만 |
|---|
| 2026.09.04 | ₩28,147 | ₩28,274 | ₩27,767 | ₩27,953 | -0.69% | 5.6만 |
|---|
| 2026.09.03 | ₩27,887 | ₩28,247 | ₩27,633 | ₩27,980 | +0.34% | 6만 |
|---|
| 2026.09.02 | ₩27,553 | ₩27,780 | ₩27,393 | ₩27,740 | +0.68% | 6.8만 |
|---|
| 2026.09.01 | ₩27,913 | ₩27,993 | ₩27,353 | ₩27,433 | -1.72% | 11.1만 |
|---|
| 2026.08.31 | ₩28,234 | ₩28,234 | ₩28,047 | ₩28,180 | -0.19% | 10.3만 |
|---|
| 2026.08.28 | ₩29,395 | ₩29,415 | ₩28,391 | ₩28,550 | -2.87% | 8만 |
|---|
| 2026.08.27 | ₩28,915 | ₩29,569 | ₩28,808 | ₩29,435 | +1.80% | 11.5만 |
|---|
| 2026.08.26 | ₩28,367 | ₩28,754 | ₩28,301 | ₩28,514 | +0.52% | 5.8만 |
|---|
| 2026.08.25 | ₩28,995 | ₩28,995 | ₩28,581 | ₩28,634 | -1.24% | 12.4만 |
|---|
| 2026.08.24 | ₩29,529 | ₩29,529 | ₩28,628 | ₩28,648 | -2.98% | 26.3만 |
|---|
| 2026.08.21 | ₩30,036 | ₩30,330 | ₩29,742 | ₩30,009 | -0.09% | 19.8만 |
|---|
| 2026.08.20 | ₩30,810 | ₩30,810 | ₩29,449 | ₩29,729 | -3.51% | 18.2만 |
|---|
| 2026.08.19 | ₩31,277 | ₩31,277 | ₩30,450 | ₩30,837 | -1.41% | 13.3만 |
|---|
| 2026.08.18 | ₩31,237 | ₩31,845 | ₩30,770 | ₩31,144 | -0.30% | 15.3만 |
|---|
| 2026.08.17 | ₩32,412 | ₩32,412 | ₩31,658 | ₩31,745 | -2.06% | 25.5만 |
|---|
| 2026.08.14 | ₩32,973 | ₩32,973 | ₩31,705 | ₩32,118 | -2.59% | 23.8만 |
|---|
| 2026.08.13 | ₩31,571 | ₩32,025 | ₩31,184 | ₩31,624 | +0.17% | 11.6만 |
|---|
| 2026.08.12 | ₩32,172 | ₩32,199 | ₩31,638 | ₩31,905 | -0.83% | 9만 |
|---|
| 2026.08.11 | ₩31,611 | ₩32,132 | ₩31,424 | ₩32,078 | +1.48% | 10.4만 |
|---|
| 2026.08.10 | ₩31,504 | ₩31,838 | ₩31,275 | ₩31,651 | +0.47% | 11만 |
|---|
| 2026.08.07 | ₩30,663 | ₩31,584 | ₩30,303 | ₩31,456 | +2.59% | 6.7만 |
|---|
| 2026.08.06 | ₩29,876 | ₩30,783 | ₩29,702 | ₩30,169 | +0.98% | 6.2만 |
|---|
| 2026.08.05 | ₩30,703 | ₩30,824 | ₩30,143 | ₩30,227 | -1.55% | 7.2만 |
|---|
| 2026.08.04 | ₩29,502 | ₩30,690 | ₩29,502 | ₩30,543 | +3.53% | 15만 |
|---|
| 2026.08.03 | ₩27,526 | ₩28,621 | ₩27,513 | ₩28,594 | +3.88% | 16.5만 |
|---|
| 2026.07.31 | ₩27,206 | ₩27,553 | ₩26,498 | ₩27,265 | +0.22% | 7.2만 |
|---|
| 2026.07.30 | ₩26,458 | ₩27,163 | ₩26,131 | ₩27,112 | +2.47% | 6.9만 |
|---|
| 2026.07.29 | ₩27,526 | ₩27,526 | ₩25,751 | ₩25,812 | -6.23% | 16.5만 |
|---|
| 2026.07.28 | ₩27,780 | ₩27,780 | ₩26,845 | ₩27,698 | -0.29% | 15.7만 |
|---|
| 2026.07.27 | ₩28,140 | ₩28,481 | ₩27,767 | ₩28,307 | +0.59% | 8.5만 |
|---|
| 2026.07.24 | ₩28,701 | ₩28,701 | ₩27,887 | ₩27,980 | -2.51% | 6.5만 |
|---|
| 2026.07.23 | ₩28,087 | ₩28,915 | ₩28,087 | ₩28,447 | +1.28% | 7.6만 |
|---|
| 2026.07.22 | ₩28,394 | ₩29,035 | ₩28,220 | ₩28,341 | -0.19% | 10.3만 |
|---|
| 2026.07.21 | ₩27,646 | ₩28,661 | ₩27,500 | ₩28,514 | +3.14% | 20.1만 |
|---|
| 2026.07.20 | ₩27,112 | ₩27,246 | ₩26,765 | ₩27,006 | -0.39% | 8.7만 |
|---|
| 2026.07.17 | ₩26,845 | ₩27,233 | ₩26,452 | ₩26,853 | +0.03% | 11.2만 |
|---|
| 2026.07.16 | ₩27,593 | ₩27,705 | ₩27,006 | ₩27,087 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩28,367 | ₩28,861 | ₩27,660 | ₩28,064 | -1.07% | 11.9만 |
|---|
| 2026.07.14 | ₩27,379 | ₩27,993 | ₩27,379 | ₩27,913 | +1.95% | 6.8만 |
|---|
| 2026.07.13 | ₩28,100 | ₩28,100 | ₩27,166 | ₩27,315 | -2.79% | 11.1만 |
|---|
| 2026.07.10 | ₩28,834 | ₩28,834 | ₩28,114 | ₩28,287 | -1.90% | 12.9만 |
|---|
| 2026.07.09 | ₩29,008 | ₩29,155 | ₩28,487 | ₩28,875 | -0.46% | 8.6만 |
|---|
| 2026.07.08 | ₩29,168 | ₩29,529 | ₩28,568 | ₩29,061 | -0.37% | 12.5만 |
|---|
| 2026.07.07 | ₩30,597 | ₩30,597 | ₩29,368 | ₩29,435 | -3.80% | 17.8만 |
|---|
| 2026.07.06 | ₩31,171 | ₩31,224 | ₩30,490 | ₩30,904 | -0.86% | 32만 |
|---|
| 2026.07.02 | ₩30,917 | ₩32,279 | ₩30,610 | ₩30,817 | -0.32% | 23.7만 |
|---|
| 2026.07.01 | ₩30,169 | ₩31,037 | ₩29,922 | ₩30,250 | +0.27% | 18.7만 |
|---|
| 2026.06.30 | ₩30,049 | ₩30,543 | ₩29,422 | ₩30,063 | +0.04% | 70.3만 |
|---|
| 2026.06.29 | ₩28,541 | ₩28,741 | ₩27,913 | ₩28,381 | -0.56% | 40.1만 |
|---|
| 2026.06.26 | ₩27,259 | ₩28,180 | ₩27,062 | ₩27,833 | +2.11% | 12.7만 |
|---|
| 2026.06.25 | ₩28,434 | ₩28,541 | ₩27,633 | ₩27,753 | -2.39% | 16.8만 |
|---|
| 2026.06.24 | ₩29,662 | ₩29,769 | ₩28,473 | ₩28,594 | -3.60% | 15.2만 |
|---|
| 2026.06.23 | ₩29,836 | ₩30,236 | ₩29,462 | ₩29,569 | -0.89% | 9.1만 |
|---|
| 2026.06.22 | ₩31,304 | ₩31,331 | ₩30,290 | ₩30,330 | -3.11% | 17.1만 |
|---|
| 2026.06.18 | ₩32,225 | ₩32,225 | ₩31,157 | ₩31,691 | -1.66% | 12.4만 |
|---|
| 2026.06.17 | ₩32,038 | ₩32,879 | ₩31,825 | ₩32,052 | +0.04% | 13.1만 |
|---|
| 2026.06.16 | ₩32,719 | ₩33,080 | ₩31,998 | ₩32,309 | -1.25% | 9.9만 |
|---|
| 2026.06.15 | ₩33,080 | ₩33,333 | ₩32,652 | ₩32,746 | -1.01% | 11.9만 |
|---|
| 2026.06.12 | ₩33,854 | ₩33,881 | ₩32,292 | ₩32,652 | -3.55% | 7.8만 |
|---|
| 2026.06.11 | ₩32,265 | ₩33,640 | ₩32,112 | ₩33,400 | +3.52% | 9.8만 |
|---|
| 2026.06.10 | ₩32,385 | ₩33,106 | ₩31,705 | ₩31,731 | -2.02% | 16.4만 |
|---|
| 2026.06.09 | ₩34,188 | ₩34,212 | ₩31,758 | ₩32,893 | -3.79% | 14.7만 |
|---|
| 2026.06.08 | ₩34,561 | ₩34,842 | ₩33,620 | ₩33,707 | -2.47% | 11.8만 |
|---|
| 2026.06.05 | ₩36,243 | ₩36,270 | ₩33,427 | ₩33,907 | -6.45% | 32.8만 |
|---|
| 2026.06.04 | ₩35,709 | ₩37,458 | ₩35,229 | ₩37,098 | +3.89% | 23.1만 |
|---|
| 2026.06.03 | ₩38,326 | ₩38,326 | ₩36,003 | ₩36,263 | -5.38% | 32.9만 |
|---|
| 2026.06.02 | ₩38,219 | ₩39,047 | ₩37,925 | ₩38,913 | +1.82% | 22만 |
|---|
| 2026.06.01 | ₩38,586 | ₩39,085 | ₩37,912 | ₩38,419 | -0.43% | 47.3만 |
|---|
| 2026.05.29 | ₩38,940 | ₩39,380 | ₩36,924 | ₩39,180 | +0.62% | 87.8만 |
|---|
| 2026.05.28 | ₩37,011 | ₩39,621 | ₩36,337 | ₩39,127 | +5.72% | 109.2만 |
|---|
| 2026.05.27 | ₩33,600 | ₩34,281 | ₩33,058 | ₩34,168 | +1.69% | 7.1만 |
|---|
| 2026.05.26 | ₩32,999 | ₩34,005 | ₩32,999 | ₩33,453 | +1.38% | 10.7만 |
|---|
| 2026.05.22 | ₩31,932 | ₩32,879 | ₩31,932 | ₩32,679 | +2.34% | 5만 |
|---|
| 2026.05.21 | ₩31,384 | ₩31,838 | ₩31,157 | ₩31,762 | +1.20% | 4.9만 |
|---|
| 2026.05.20 | ₩31,331 | ₩31,705 | ₩30,837 | ₩31,536 | +0.66% | 8.2만 |
|---|
| 2026.05.19 | ₩31,918 | ₩31,985 | ₩31,131 | ₩31,440 | -1.50% | 7만 |
|---|
| 2026.05.18 | ₩32,666 | ₩32,739 | ₩31,798 | ₩32,223 | -1.36% | 9.5만 |
|---|
| 2026.05.15 | ₩32,853 | ₩33,373 | ₩32,472 | ₩32,506 | -1.06% | 7.2만 |
|---|
| 2026.05.14 | ₩32,506 | ₩33,734 | ₩32,263 | ₩33,387 | +2.71% | 9만 |
|---|
| 2026.05.13 | ₩32,706 | ₩32,706 | ₩31,798 | ₩32,252 | -1.39% | 13.5만 |
|---|
| 2026.05.12 | ₩33,480 | ₩33,600 | ₩32,612 | ₩33,240 | -0.72% | 12.8만 |
|---|
| 2026.05.11 | ₩33,253 | ₩34,329 | ₩33,053 | ₩34,001 | +2.25% | 16.4만 |
|---|
| 2026.05.08 | ₩33,560 | ₩33,707 | ₩33,193 | ₩33,614 | +0.16% | 8만 |
|---|
| 2026.05.07 | ₩34,722 | ₩34,722 | ₩33,040 | ₩33,213 | -4.34% | 9.7만 |
|---|
| 2026.05.06 | ₩34,027 | ₩34,361 | ₩33,573 | ₩34,321 | +0.86% | 8.1만 |
|---|
| 2026.05.05 | ₩34,922 | ₩34,922 | ₩33,894 | ₩34,034 | -2.54% | 6.8만 |
|---|
| 2026.05.04 | ₩35,189 | ₩35,322 | ₩34,435 | ₩34,608 | -1.65% | 7.1만 |
|---|
| 2026.05.01 | ₩35,162 | ₩35,309 | ₩34,681 | ₩35,117 | -0.13% | 8.9만 |
|---|
| 2026.04.30 | ₩34,026 | ₩34,948 | ₩33,987 | ₩34,842 | +2.40% | 7.8만 |
|---|
| 2026.04.29 | ₩34,455 | ₩34,455 | ₩32,919 | ₩33,213 | -3.60% | 9.4만 |
|---|
| 2026.04.28 | ₩34,535 | ₩34,708 | ₩33,914 | ₩34,281 | -0.73% | 7.5만 |
|---|
| 2026.04.27 | ₩34,508 | ₩34,708 | ₩34,107 | ₩34,621 | +0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩35,242 | ₩35,242 | ₩34,588 | ₩34,762 | -1.36% | 5.1만 |
|---|
| 2026.04.23 | ₩35,576 | ₩35,683 | ₩34,308 | ₩35,029 | -1.54% | 7.8만 |
|---|
| 2026.04.22 | ₩35,643 | ₩36,177 | ₩35,376 | ₩35,696 | +0.15% | 9.7만 |
|---|
| 2026.04.21 | ₩34,989 | ₩35,629 | ₩34,481 | ₩34,615 | -1.07% | 7만 |
|---|
| 2026.04.20 | ₩34,268 | ₩35,082 | ₩34,188 | ₩34,908 | +1.87% | 8.9만 |
|---|
| 2026.04.17 | ₩35,189 | ₩35,506 | ₩34,134 | ₩34,468 | -2.05% | 11.9만 |
|---|
| 2026.04.16 | ₩34,815 | ₩35,095 | ₩34,308 | ₩34,908 | +0.27% | 5.4만 |
|---|
| 2026.04.15 | ₩34,148 | ₩34,521 | ₩33,720 | ₩34,455 | +0.90% | 9.7만 |
|---|
| 2026.04.14 | ₩34,067 | ₩34,148 | ₩33,387 | ₩33,655 | -1.21% | 8.9만 |
|---|
| 2026.04.13 | ₩32,853 | ₩33,814 | ₩32,490 | ₩33,736 | +2.69% | 8.6만 |
|---|
| 2026.04.10 | ₩32,866 | ₩32,959 | ₩32,457 | ₩32,813 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩33,480 | ₩33,533 | ₩32,773 | ₩32,866 | -1.83% | 8.7만 |
|---|
| 2026.04.08 | ₩34,842 | ₩34,842 | ₩33,480 | ₩33,794 | -3.01% | 11.2만 |
|---|
| 2026.04.07 | ₩33,734 | ₩33,734 | ₩32,842 | ₩33,491 | -0.72% | 22.7만 |
|---|
| 2026.04.06 | ₩33,654 | ₩34,081 | ₩33,387 | ₩33,907 | +0.75% | 15.6만 |
|---|
| 2026.04.02 | ₩31,878 | ₩33,347 | ₩31,718 | ₩33,320 | +4.52% | 16.1만 |
|---|
| 2026.04.01 | ₩32,933 | ₩33,173 | ₩32,452 | ₩32,682 | -0.76% | 20만 |
|---|
| 2026.03.31 | ₩30,850 | ₩32,037 | ₩30,647 | ₩31,940 | +3.53% | 9.9만 |
|---|
| 2026.03.30 | ₩32,065 | ₩32,065 | ₩30,200 | ₩30,610 | -4.54% | 12.8만 |
|---|
| 2026.03.27 | ₩33,373 | ₩33,373 | ₩31,531 | ₩31,598 | -5.32% | 19.6만 |
|---|
| 2026.03.26 | ₩34,842 | ₩34,928 | ₩33,640 | ₩33,747 | -3.14% | 18.6만 |
|---|
| 2026.03.25 | ₩35,910 | ₩35,963 | ₩34,948 | ₩35,109 | -2.23% | 12.3만 |
|---|
| 2026.03.24 | ₩34,775 | ₩35,242 | ₩34,190 | ₩34,588 | -0.54% | 12.9만 |
|---|
| 2026.03.23 | ₩34,361 | ₩35,743 | ₩34,041 | ₩35,376 | +2.95% | 23.8만 |
|---|
| 2026.03.20 | ₩36,337 | ₩36,337 | ₩33,802 | ₩34,134 | -6.06% | 34만 |
|---|
| 2026.03.19 | ₩36,484 | ₩36,938 | ₩35,469 | ₩36,457 | -0.07% | 17.5만 |
|---|
| 2026.03.18 | ₩38,072 | ₩38,259 | ₩37,205 | ₩37,245 | -2.17% | 29.5만 |
|---|
| 2026.03.17 | ₩36,764 | ₩37,645 | ₩36,550 | ₩37,552 | +2.14% | 28.6만 |
|---|
| 2026.03.16 | ₩36,711 | ₩36,911 | ₩36,032 | ₩36,684 | -0.07% | 20.1만 |
|---|
| 2026.03.13 | ₩37,071 | ₩37,378 | ₩36,110 | ₩36,297 | -2.09% | 13.7만 |
|---|
| 2026.03.12 | ₩36,697 | ₩37,245 | ₩35,950 | ₩36,509 | -0.51% | 18.3만 |
|---|
| 2026.03.11 | ₩36,177 | ₩37,124 | ₩35,976 | ₩36,496 | +0.88% | 16.3만 |
|---|
| 2026.03.10 | ₩35,696 | ₩36,711 | ₩35,349 | ₩35,923 | +0.64% | 27.9만 |
|---|
| 2026.03.09 | ₩36,043 | ₩36,043 | ₩34,468 | ₩35,709 | -0.93% | 21.8만 |
|---|
| 2026.03.06 | ₩35,162 | ₩37,231 | ₩35,162 | ₩36,070 | +2.58% | 32.8만 |
|---|
| 2026.03.05 | ₩35,175 | ₩35,656 | ₩34,081 | ₩35,029 | -0.42% | 16.1만 |
|---|
| 2026.03.04 | ₩35,069 | ₩35,109 | ₩33,974 | ₩34,948 | -0.34% | 24.9만 |
|---|
| 2026.03.03 | ₩35,215 | ₩35,589 | ₩34,107 | ₩34,935 | -0.80% | 24만 |
|---|
| 2026.03.02 | ₩36,257 | ₩38,459 | ₩35,322 | ₩35,896 | -0.99% | 43만 |
|---|
| 2026.02.27 | ₩34,735 | ₩34,735 | ₩33,907 | ₩34,521 | -0.61% | 9.2만 |
|---|
| 2026.02.26 | ₩34,468 | ₩35,162 | ₩34,161 | ₩35,149 | +1.98% | 23.3만 |
|---|
| 2026.02.25 | ₩34,361 | ₩34,708 | ₩34,054 | ₩34,126 | -0.68% | 16.2만 |
|---|
| 2026.02.24 | ₩32,906 | ₩33,560 | ₩32,506 | ₩33,513 | +1.85% | 7.2만 |
|---|
| 2026.02.23 | ₩33,026 | ₩33,573 | ₩32,869 | ₩33,296 | +0.82% | 8.8만 |
|---|
| 2026.02.20 | ₩34,181 | ₩34,868 | ₩33,080 | ₩33,387 | -2.32% | 17.5만 |
|---|
| 2026.02.19 | ₩33,173 | ₩34,468 | ₩33,032 | ₩34,201 | +3.10% | 16.8만 |
|---|
| 2026.02.18 | ₩32,372 | ₩33,573 | ₩32,279 | ₩33,375 | +3.10% | 12.5만 |
|---|
| 2026.02.17 | ₩31,117 | ₩32,359 | ₩30,770 | ₩32,132 | +3.26% | 14.9만 |
|---|
| 2026.02.13 | ₩30,757 | ₩31,451 | ₩30,356 | ₩30,829 | +0.23% | 10만 |
|---|
| 2026.02.12 | ₩31,411 | ₩31,411 | ₩30,330 | ₩30,597 | -2.59% | 9.1만 |
|---|
| 2026.02.11 | ₩32,866 | ₩32,866 | ₩31,089 | ₩31,578 | -3.92% | 9.1만 |
|---|
| 2026.02.10 | ₩33,440 | ₩33,560 | ₩32,506 | ₩32,586 | -2.55% | 5.9만 |
|---|
| 2026.02.09 | ₩32,145 | ₩33,373 | ₩32,025 | ₩33,320 | +3.65% | 12.5만 |
|---|
| 2026.02.06 | ₩30,757 | ₩31,825 | ₩30,330 | ₩31,785 | +3.34% | 17만 |
|---|
| 2026.02.05 | ₩31,204 | ₩31,398 | ₩29,864 | ₩30,063 | -3.66% | 9.3만 |
|---|
| 2026.02.04 | ₩34,975 | ₩35,029 | ₩31,891 | ₩32,652 | -6.64% | 15.9만 |
|---|
| 2026.02.03 | ₩34,508 | ₩35,015 | ₩33,814 | ₩35,015 | +1.47% | 10.5만 |
|---|
| 2026.02.02 | ₩33,694 | ₩34,067 | ₩33,112 | ₩33,531 | -0.48% | 12.5만 |
|---|
| 2026.01.30 | ₩34,588 | ₩35,042 | ₩33,186 | ₩33,400 | -3.43% | 17만 |
|---|
| 2026.01.29 | ₩36,817 | ₩36,884 | ₩35,262 | ₩35,660 | -3.14% | 11.8만 |
|---|
| 2026.01.28 | ₩37,752 | ₩37,845 | ₩36,871 | ₩37,191 | -1.49% | 12.3만 |
|---|
| 2026.01.27 | ₩36,363 | ₩37,538 | ₩36,281 | ₩37,471 | +3.05% | 13.9만 |
|---|
| 2026.01.26 | ₩37,618 | ₩37,698 | ₩36,150 | ₩36,230 | -3.69% | 24.6만 |
|---|
| 2026.01.23 | ₩38,553 | ₩38,606 | ₩37,532 | ₩37,756 | -2.07% | 12.4만 |
|---|
| 2026.01.22 | ₩38,152 | ₩39,047 | ₩37,979 | ₩38,566 | +1.08% | 14.4만 |
|---|
| 2026.01.21 | ₩38,726 | ₩38,833 | ₩35,763 | ₩37,258 | -3.79% | 24.8만 |
|---|
| 2026.01.20 | ₩37,965 | ₩39,687 | ₩37,872 | ₩38,192 | +0.60% | 34.6만 |
|---|
| 2026.01.16 | ₩38,833 | ₩39,501 | ₩38,272 | ₩38,670 | -0.42% | 14.3만 |
|---|
| 2026.01.15 | ₩38,192 | ₩39,255 | ₩37,665 | ₩38,304 | +0.29% | 17.6만 |
|---|
| 2026.01.14 | ₩37,391 | ₩38,152 | ₩36,577 | ₩38,152 | +2.03% | 11.9만 |
|---|
| 2026.01.13 | ₩38,713 | ₩38,713 | ₩36,524 | ₩37,609 | -2.85% | 30.9만 |
|---|
| 2026.01.12 | ₩37,405 | ₩38,713 | ₩36,751 | ₩37,395 | -0.02% | 19.1만 |
|---|
| 2026.01.09 | ₩37,512 | ₩37,952 | ₩36,711 | ₩37,245 | -0.71% | 25만 |
|---|
| 2026.01.08 | ₩36,123 | ₩40,208 | ₩36,083 | ₩36,991 | +2.40% | 20.2만 |
|---|
| 2026.01.07 | ₩35,256 | ₩35,963 | ₩34,982 | ₩35,022 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩33,987 | ₩35,002 | ₩33,814 | ₩34,944 | +2.82% | 10.3만 |
|---|
| 2026.01.05 | ₩31,905 | ₩35,035 | ₩31,805 | ₩33,524 | +5.08% | 16.4만 |
|---|
| 2026.01.02 | ₩30,049 | ₩31,157 | ₩29,829 | ₩31,101 | +3.50% | 5.3만 |
|---|
| 2025.12.31 | ₩29,021 | ₩29,609 | ₩28,808 | ₩29,065 | +0.15% | 2.6만 |
|---|
| 2025.12.30 | ₩28,701 | ₩29,248 | ₩28,554 | ₩28,981 | +0.98% | 2.1만 |
|---|
| 2025.12.29 | ₩29,048 | ₩29,335 | ₩28,802 | ₩28,837 | -0.73% | 4.8만 |
|---|
| 2025.12.26 | ₩30,143 | ₩30,143 | ₩29,348 | ₩29,348 | -2.64% | 5만 |
|---|
| 2025.12.24 | ₩29,996 | ₩30,076 | ₩29,822 | ₩30,064 | +0.23% | 4.6만 |
|---|
| 2025.12.23 | ₩29,675 | ₩31,371 | ₩29,675 | ₩30,366 | +2.33% | 10.2만 |
|---|
| 2025.12.22 | ₩29,035 | ₩29,716 | ₩28,928 | ₩29,582 | +1.89% | 7.3만 |
|---|
| 2025.12.19 | ₩27,313 | ₩28,608 | ₩27,313 | ₩28,538 | +4.49% | 4.8만 |
|---|
| 2025.12.18 | ₩26,805 | ₩27,206 | ₩26,765 | ₩26,873 | +0.25% | 2.7만 |
|---|
| 2025.12.17 | ₩27,126 | ₩27,226 | ₩26,298 | ₩26,307 | -3.02% | 4.2만 |
|---|
| 2025.12.16 | ₩27,046 | ₩27,580 | ₩27,046 | ₩27,464 | +1.54% | 1.8만 |
|---|
| 2025.12.15 | ₩27,940 | ₩27,940 | ₩26,845 | ₩26,881 | -3.79% | 4.1만 |
|---|
| 2025.12.12 | ₩28,234 | ₩28,354 | ₩27,326 | ₩27,760 | -1.68% | 5.9만 |
|---|
| 2025.12.11 | ₩27,379 | ₩28,060 | ₩27,032 | ₩27,997 | +2.26% | 11.5만 |
|---|
| 2025.12.10 | ₩28,207 | ₩28,541 | ₩27,553 | ₩27,700 | -1.80% | 9.8만 |
|---|
| 2025.12.09 | ₩28,060 | ₩28,848 | ₩27,860 | ₩28,297 | +0.84% | 8.1만 |
|---|
| 2025.12.08 | ₩28,127 | ₩28,327 | ₩27,845 | ₩27,947 | -0.64% | 5만 |
|---|
| 2025.12.05 | ₩28,074 | ₩28,074 | ₩27,606 | ₩27,875 | -0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩27,139 | ₩28,160 | ₩27,139 | ₩28,080 | +3.47% | 13만 |
|---|
| 2025.12.03 | ₩26,699 | ₩27,353 | ₩26,111 | ₩27,317 | +2.31% | 7.5만 |
|---|
| 2025.12.02 | ₩26,111 | ₩26,745 | ₩26,031 | ₩26,545 | +1.66% | 10.7만 |
|---|
| 2025.12.01 | ₩27,006 | ₩27,006 | ₩26,065 | ₩26,085 | -3.41% | 34.9만 |
|---|
| 2025.11.28 | ₩27,032 | ₩27,112 | ₩26,699 | ₩26,987 | -0.17% | 18.1만 |
|---|
| 2025.11.26 | ₩26,619 | ₩26,819 | ₩26,071 | ₩26,711 | +0.35% | 15.1만 |
|---|
| 2025.11.25 | ₩26,111 | ₩29,475 | ₩25,697 | ₩26,178 | +0.26% | 7.4만 |
|---|
| 2025.11.24 | ₩26,699 | ₩26,699 | ₩24,870 | ₩26,286 | -1.55% | 10.8만 |
|---|
| 2025.11.21 | ₩24,629 | ₩24,934 | ₩24,029 | ₩24,856 | +0.92% | 6.4천 |
|---|
| 2025.11.20 | ₩26,205 | ₩26,205 | ₩24,621 | ₩24,621 | -6.04% | 6.8천 |
|---|
| 2025.11.19 | ₩26,205 | ₩26,392 | ₩25,938 | ₩26,019 | -0.71% | 4.8천 |
|---|
| 2025.11.18 | ₩26,378 | ₩27,126 | ₩26,085 | ₩27,012 | +2.40% | 1.1만 |
|---|
| 2025.11.17 | ₩27,500 | ₩27,500 | ₩26,315 | ₩26,514 | -3.58% | 1만 |
|---|
| 2025.11.14 | ₩26,231 | ₩27,538 | ₩26,231 | ₩27,023 | +3.02% | 1만 |
|---|
| 2025.11.13 | ₩27,767 | ₩28,087 | ₩26,976 | ₩26,976 | -2.85% | 2만 |
|---|
| 2025.11.12 | ₩28,941 | ₩28,941 | ₩28,434 | ₩28,454 | -1.68% | 3.4천 |
|---|
| 2025.11.11 | ₩28,981 | ₩29,021 | ₩28,708 | ₩28,708 | -0.94% | 3.1천 |
|---|
| 2025.11.10 | ₩29,489 | ₩29,489 | ₩28,941 | ₩29,211 | -0.94% | 1.4만 |
|---|
| 2025.11.07 | ₩26,992 | ₩28,554 | ₩26,966 | ₩28,554 | +5.79% | 1.7만 |
|---|
| 2025.11.06 | ₩29,222 | ₩29,222 | ₩28,042 | ₩28,080 | -3.91% | 7.6천 |
|---|
| 2025.11.05 | ₩29,929 | ₩30,107 | ₩29,833 | ₩30,056 | +0.42% | 1.3만 |
|---|
| 2025.11.04 | ₩30,890 | ₩31,344 | ₩30,583 | ₩30,670 | -0.71% | 4만 |
|---|
| 2025.11.03 | ₩32,199 | ₩32,199 | ₩31,197 | ₩31,524 | -2.09% | 2.1만 |
|---|
| 2025.10.31 | ₩31,771 | ₩32,082 | ₩31,432 | ₩32,082 | +0.98% | 1.7만 |
|---|
| 2025.10.30 | ₩32,626 | ₩32,626 | ₩31,631 | ₩31,631 | -3.05% | 2.5만 |
|---|
| 2025.10.29 | ₩33,373 | ₩33,373 | ₩32,185 | ₩32,616 | -2.27% | 4.4천 |
|---|