시장 데이터를 불러오는 중
전체 종목
Nomura Focused International Core ETF 과거 주가
Nomura Focused International Core ETF · EXUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nomura Focused International Core ETF · EXUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,002 | ₩37,445 | ₩36,936 | ₩37,399 | +1.07% | 1.2만 |
| 2026.10.08 | ₩37,123 | ₩37,176 | ₩36,851 | ₩37,001 | -0.33% | 7천 |
| 2026.10.07 | ₩38,611 | ₩38,611 | ₩37,485 | ₩37,606 | -2.61% | 8.6천 |
| 2026.10.06 | ₩38,068 | ₩38,222 | ₩38,021 | ₩38,135 | +0.18% | 9.7천 |
| 2026.10.05 | ₩37,753 | ₩38,196 | ₩37,753 | ₩38,142 | +1.03% | 4.1천 |
| 2026.10.02 | ₩37,740 | ₩37,793 | ₩37,471 | ₩37,753 | +0.04% | 4.2천 |
| 2026.10.01 | ₩37,458 | ₩37,458 | ₩37,150 | ₩37,317 | -0.38% | 7.6천 |
| 2026.09.30 | ₩37,753 | ₩37,767 | ₩37,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,568 |
| -0.49% |
| 3.1천 |
| 2026.09.29 | ₩37,780 | ₩38,021 | ₩37,686 | ₩37,867 | +0.23% | 1.8만 |
|---|
| 2026.09.28 | ₩37,713 | ₩38,947 | ₩37,686 | ₩37,847 | +0.36% | 3.6천 |
|---|
| 2026.09.25 | ₩37,981 | ₩38,283 | ₩37,981 | ₩38,229 | +0.65% | 3.5천 |
|---|
| 2026.09.24 | ₩37,753 | ₩37,901 | ₩37,485 | ₩37,753 | 0.00% | 8.3천 |
|---|
| 2026.09.23 | ₩38,182 | ₩38,182 | ₩37,831 | ₩37,840 | -0.90% | 4천 |
|---|
| 2026.09.22 | ₩38,464 | ₩38,477 | ₩38,263 | ₩38,477 | +0.03% | 1.6천 |
|---|
| 2026.09.21 | ₩38,236 | ₩38,792 | ₩38,162 | ₩38,524 | +0.75% | 3.6천 |
|---|
| 2026.09.18 | ₩37,981 | ₩38,114 | ₩37,565 | ₩38,004 | +0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩38,047 | ₩38,141 | ₩37,844 | ₩38,015 | -0.08% | 1.1만 |
|---|
| 2026.09.16 | ₩38,102 | ₩38,182 | ₩37,726 | ₩37,726 | -0.99% | 1만 |
|---|
| 2026.09.15 | ₩37,445 | ₩38,960 | ₩37,445 | ₩37,659 | +0.57% | 1.2만 |
|---|
| 2026.09.14 | ₩38,182 | ₩38,182 | ₩37,974 | ₩37,974 | -0.54% | 4천 |
|---|
| 2026.09.11 | ₩38,571 | ₩38,746 | ₩38,556 | ₩38,598 | +0.07% | 5.1천 |
|---|
| 2026.09.10 | ₩38,436 | ₩38,625 | ₩38,135 | ₩38,135 | -0.78% | 2.2천 |
|---|
| 2026.09.09 | ₩38,839 | ₩38,947 | ₩38,725 | ₩38,725 | -0.29% | 3.3천 |
|---|
| 2026.09.08 | ₩39,101 | ₩39,134 | ₩38,964 | ₩38,964 | -0.35% | 2.1천 |
|---|
| 2026.09.04 | ₩38,900 | ₩39,090 | ₩38,900 | ₩39,090 | +0.49% | 1.9천 |
|---|
| 2026.09.03 | ₩38,370 | ₩38,705 | ₩38,370 | ₩38,705 | +0.87% | 900 |
|---|
| 2026.09.02 | ₩38,209 | ₩38,383 | ₩38,209 | ₩38,363 | +0.40% | 800 |
|---|
| 2026.09.01 | ₩38,115 | ₩38,115 | ₩37,847 | ₩37,921 | -0.51% | 2.7천 |
|---|
| 2026.08.31 | ₩38,350 | ₩38,350 | ₩38,283 | ₩38,283 | -0.17% | 800 |
|---|
| 2026.08.28 | ₩38,491 | ₩38,544 | ₩38,410 | ₩38,410 | -0.21% | 2.1천 |
|---|
| 2026.08.27 | ₩38,719 | ₩38,719 | ₩38,593 | ₩38,685 | -0.09% | 1.2천 |
|---|
| 2026.08.26 | ₩38,799 | ₩38,868 | ₩38,752 | ₩38,752 | -0.12% | 2.1천 |
|---|
| 2026.08.25 | ₩38,799 | ₩38,920 | ₩38,692 | ₩38,858 | +0.15% | 9.9만 |
|---|
| 2026.08.24 | ₩38,558 | ₩38,558 | ₩38,464 | ₩38,504 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩38,866 | ₩38,952 | ₩38,839 | ₩38,839 | -0.07% | 1.8천 |
|---|
| 2026.08.20 | ₩38,437 | ₩38,719 | ₩38,424 | ₩38,664 | +0.59% | 1.4만 |
|---|
| 2026.08.19 | ₩38,732 | ₩38,732 | ₩38,425 | ₩38,689 | -0.11% | 4.6천 |
|---|
| 2026.08.18 | ₩38,504 | ₩39,228 | ₩38,378 | ₩38,378 | -0.33% | 700 |
|---|
| 2026.08.17 | ₩39,295 | ₩40,234 | ₩39,202 | ₩39,356 | +0.15% | 4.3천 |
|---|
| 2026.08.14 | ₩39,000 | ₩39,081 | ₩38,980 | ₩39,061 | +0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩39,094 | ₩39,112 | ₩39,041 | ₩39,041 | -0.14% | 4.9천 |
|---|
| 2026.08.12 | ₩38,799 | ₩38,987 | ₩38,799 | ₩38,920 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩38,866 | ₩38,947 | ₩38,665 | ₩38,692 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩38,544 | ₩38,544 | ₩38,477 | ₩38,477 | -0.17% | 2.4천 |
|---|
| 2026.08.07 | ₩39,671 | ₩39,671 | ₩38,437 | ₩38,531 | -2.87% | 1.6천 |
|---|
| 2026.08.06 | ₩38,182 | ₩38,649 | ₩38,095 | ₩38,310 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩38,652 | ₩38,652 | ₩38,404 | ₩38,409 | -0.63% | 6.1천 |
|---|
| 2026.08.04 | ₩38,048 | ₩38,330 | ₩37,968 | ₩38,239 | +0.50% | 9.1천 |
|---|
| 2026.08.03 | ₩37,243 | ₩37,699 | ₩37,243 | ₩37,639 | +1.06% | 7.4천 |
|---|
| 2026.07.31 | ₩37,726 | ₩37,726 | ₩37,217 | ₩37,435 | -0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩36,948 | ₩37,146 | ₩36,948 | ₩37,146 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩36,539 | ₩36,908 | ₩36,539 | ₩36,633 | +0.26% | 2.3천 |
|---|
| 2026.07.28 | ₩37,029 | ₩37,257 | ₩36,990 | ₩37,103 | +0.20% | 5.6천 |
|---|
| 2026.07.27 | ₩37,324 | ₩37,411 | ₩37,269 | ₩37,411 | +0.23% | 4.2천 |
|---|
| 2026.07.24 | ₩37,337 | ₩37,470 | ₩37,217 | ₩37,269 | -0.18% | 4.5천 |
|---|
| 2026.07.23 | ₩37,264 | ₩37,364 | ₩37,264 | ₩37,269 | +0.01% | 3.2천 |
|---|
| 2026.07.22 | ₩37,673 | ₩37,887 | ₩37,673 | ₩37,746 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩37,740 | ₩37,834 | ₩37,738 | ₩37,767 | +0.07% | 2만 |
|---|
| 2026.07.20 | ₩37,277 | ₩37,277 | ₩36,942 | ₩36,942 | -0.90% | 3.5천 |
|---|
| 2026.07.17 | ₩36,948 | ₩37,099 | ₩36,948 | ₩37,099 | +0.41% | 4.4천 |
|---|
| 2026.07.16 | ₩37,767 | ₩37,780 | ₩37,666 | ₩37,666 | -0.27% | 2.2천 |
|---|
| 2026.07.15 | ₩38,236 | ₩38,390 | ₩38,075 | ₩38,323 | +0.23% | 2.7천 |
|---|
| 2026.07.14 | ₩37,968 | ₩38,290 | ₩37,968 | ₩38,181 | +0.56% | 3.7천 |
|---|
| 2026.07.13 | ₩37,968 | ₩38,082 | ₩37,713 | ₩37,767 | -0.53% | 3만 |
|---|
| 2026.07.10 | ₩38,477 | ₩38,558 | ₩38,437 | ₩38,485 | +0.02% | 8.5천 |
|---|
| 2026.07.09 | ₩38,182 | ₩38,196 | ₩38,182 | ₩38,196 | +0.04% | 600 |
|---|
| 2026.07.08 | ₩37,606 | ₩37,769 | ₩37,492 | ₩37,767 | +0.43% | 2.2천 |
|---|
| 2026.07.07 | ₩38,732 | ₩38,732 | ₩37,887 | ₩38,013 | -1.86% | 5.5천 |
|---|
| 2026.07.06 | ₩38,665 | ₩38,853 | ₩38,660 | ₩38,724 | +0.15% | 1.1만 |
|---|
| 2026.07.02 | ₩38,222 | ₩38,437 | ₩37,713 | ₩37,919 | -0.79% | 2.8천 |
|---|
| 2026.07.01 | ₩38,169 | ₩38,169 | ₩37,988 | ₩37,988 | -0.47% | 8.2천 |
|---|
| 2026.06.30 | ₩38,142 | ₩38,450 | ₩38,142 | ₩38,345 | +0.53% | 5.2천 |
|---|
| 2026.06.29 | ₩37,847 | ₩38,115 | ₩37,713 | ₩38,078 | +0.61% | 6.7천 |
|---|
| 2026.06.26 | ₩37,699 | ₩37,901 | ₩37,699 | ₩37,854 | +0.41% | 2.9천 |
|---|
| 2026.06.25 | ₩37,934 | ₩37,954 | ₩37,914 | ₩37,950 | +0.04% | 2.1천 |
|---|
| 2026.06.24 | ₩37,230 | ₩37,484 | ₩37,230 | ₩37,364 | +0.36% | 6.4천 |
|---|
| 2026.06.23 | ₩37,391 | ₩37,552 | ₩37,309 | ₩37,391 | 0.00% | 9.1천 |
|---|
| 2026.06.22 | ₩38,410 | ₩38,719 | ₩38,343 | ₩38,719 | +0.80% | 40.9만 |
|---|
| 2026.06.18 | ₩38,129 | ₩38,450 | ₩38,035 | ₩38,342 | +0.56% | 1.3만 |
|---|
| 2026.06.17 | ₩38,021 | ₩38,275 | ₩37,532 | ₩37,532 | -1.29% | 6.8천 |
|---|
| 2026.06.16 | ₩37,612 | ₩37,927 | ₩37,612 | ₩37,713 | +0.27% | 2.5천 |
|---|
| 2026.06.15 | ₩37,740 | ₩37,807 | ₩37,653 | ₩37,673 | -0.18% | 5.8천 |
|---|
| 2026.06.12 | ₩36,707 | ₩37,103 | ₩36,707 | ₩37,022 | +0.86% | 1.4천 |
|---|
| 2026.06.11 | ₩35,875 | ₩36,841 | ₩35,835 | ₩36,833 | +2.67% | 4.7천 |
|---|
| 2026.06.10 | ₩35,983 | ₩36,171 | ₩35,487 | ₩35,546 | -1.22% | 1.1만 |
|---|
| 2026.06.09 | ₩36,627 | ₩36,627 | ₩35,768 | ₩36,103 | -1.43% | 4.1천 |
|---|
| 2026.06.08 | ₩36,372 | ₩36,533 | ₩36,235 | ₩36,358 | -0.04% | 5.4만 |
|---|
| 2026.06.05 | ₩36,613 | ₩37,136 | ₩35,768 | ₩35,902 | -1.94% | 7.7천 |
|---|
| 2026.06.04 | ₩36,868 | ₩37,485 | ₩36,868 | ₩37,400 | +1.44% | 24.5만 |
|---|
| 2026.06.03 | ₩37,418 | ₩37,418 | ₩37,083 | ₩37,304 | -0.30% | 1만 |
|---|
| 2026.06.02 | ₩37,458 | ₩37,753 | ₩37,404 | ₩37,626 | +0.45% | 7천 |
|---|
| 2026.06.01 | ₩37,324 | ₩37,619 | ₩36,975 | ₩37,498 | +0.47% | 4.2천 |
|---|
| 2026.05.29 | ₩37,284 | ₩37,458 | ₩37,284 | ₩37,324 | +0.11% | 1.3천 |
|---|
| 2026.05.28 | ₩36,948 | ₩37,767 | ₩36,948 | ₩37,478 | +1.43% | 8.4천 |
|---|
| 2026.05.27 | ₩37,190 | ₩37,458 | ₩37,150 | ₩37,311 | +0.32% | 1.4만 |
|---|
| 2026.05.26 | ₩36,989 | ₩37,203 | ₩36,989 | ₩37,190 | +0.54% | 2.2천 |
|---|
| 2026.05.22 | ₩36,479 | ₩36,613 | ₩36,479 | ₩36,506 | +0.07% | 1.5천 |
|---|
| 2026.05.21 | ₩36,157 | ₩36,653 | ₩36,157 | ₩36,572 | +1.15% | 2.2천 |
|---|
| 2026.05.20 | ₩35,715 | ₩36,439 | ₩35,715 | ₩36,384 | +1.87% | 8.1천 |
|---|
| 2026.05.19 | ₩35,755 | ₩35,808 | ₩35,476 | ₩35,634 | -0.34% | 3.8천 |
|---|
| 2026.05.18 | ₩36,023 | ₩36,023 | ₩35,822 | ₩35,929 | -0.26% | 4.8천 |
|---|
| 2026.05.15 | ₩36,171 | ₩36,171 | ₩35,661 | ₩35,808 | -1.00% | 3.7천 |
|---|
| 2026.05.14 | ₩36,855 | ₩36,962 | ₩36,667 | ₩36,821 | -0.09% | 4.2천 |
|---|
| 2026.05.13 | ₩36,627 | ₩37,002 | ₩36,627 | ₩36,848 | +0.60% | 3.5천 |
|---|
| 2026.05.12 | ₩36,533 | ₩36,667 | ₩36,238 | ₩36,606 | +0.20% | 2.4만 |
|---|
| 2026.05.11 | ₩36,962 | ₩37,109 | ₩36,962 | ₩36,982 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩37,163 | ₩37,230 | ₩36,960 | ₩37,142 | -0.06% | 5.7천 |
|---|
| 2026.05.07 | ₩37,471 | ₩37,471 | ₩36,720 | ₩36,727 | -1.99% | 18.2만 |
|---|
| 2026.05.06 | ₩36,787 | ₩37,297 | ₩36,787 | ₩37,297 | +1.39% | 2.8만 |
|---|
| 2026.05.05 | ₩35,795 | ₩36,358 | ₩35,795 | ₩36,244 | +1.26% | 4.7천 |
|---|
| 2026.05.04 | ₩35,983 | ₩35,983 | ₩35,480 | ₩35,627 | -0.99% | 2천 |
|---|
| 2026.05.01 | ₩35,902 | ₩35,902 | ₩35,869 | ₩35,869 | -0.09% | 300 |
|---|
| 2026.04.30 | ₩35,205 | ₩35,862 | ₩35,205 | ₩35,862 | +1.87% | 400 |
|---|
| 2026.04.29 | ₩34,950 | ₩35,004 | ₩34,950 | ₩34,997 | +0.13% | 700 |
|---|
| 2026.04.28 | ₩35,339 | ₩35,393 | ₩35,339 | ₩35,352 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩35,943 | ₩35,943 | ₩35,716 | ₩35,788 | -0.43% | 2.2천 |
|---|
| 2026.04.24 | ₩35,715 | ₩36,074 | ₩35,393 | ₩36,063 | +0.98% | 4.7천 |
|---|
| 2026.04.23 | ₩35,446 | ₩35,446 | ₩35,352 | ₩35,406 | -0.11% | 1.6천 |
|---|
| 2026.04.22 | ₩35,862 | ₩36,472 | ₩35,862 | ₩36,034 | +0.48% | 2.7천 |
|---|
| 2026.04.21 | ₩36,399 | ₩36,399 | ₩35,763 | ₩35,811 | -1.61% | 2.7천 |
|---|
| 2026.04.20 | ₩35,983 | ₩36,399 | ₩35,983 | ₩36,399 | +1.16% | 3천 |
|---|
| 2026.04.17 | ₩35,889 | ₩36,399 | ₩35,889 | ₩36,378 | +1.36% | 8.9천 |
|---|
| 2026.04.16 | ₩35,680 | ₩35,680 | ₩35,513 | ₩35,540 | -0.39% | 1.5천 |
|---|
| 2026.04.15 | ₩35,787 | ₩35,875 | ₩35,787 | ₩35,849 | +0.17% | 600 |
|---|
| 2026.04.14 | ₩35,621 | ₩35,815 | ₩35,621 | ₩35,783 | +0.46% | 2.9천 |
|---|
| 2026.04.13 | ₩35,177 | ₩35,406 | ₩35,177 | ₩35,366 | +0.54% | 1.3만 |
|---|
| 2026.04.10 | ₩34,910 | ₩34,910 | ₩34,789 | ₩34,803 | -0.31% | 2천 |
|---|
| 2026.04.09 | ₩34,548 | ₩34,977 | ₩34,534 | ₩34,689 | +0.41% | 4.6천 |
|---|
| 2026.04.08 | ₩34,440 | ₩34,691 | ₩34,440 | ₩34,691 | +0.73% | 1.5만 |
|---|
| 2026.04.07 | ₩32,898 | ₩32,898 | ₩32,657 | ₩32,895 | -0.01% | 3천 |
|---|
| 2026.04.06 | ₩32,804 | ₩32,984 | ₩32,684 | ₩32,901 | +0.29% | 2.6천 |
|---|
| 2026.04.02 | ₩32,657 | ₩32,737 | ₩32,657 | ₩32,686 | +0.09% | 2.2천 |
|---|
| 2026.04.01 | ₩33,220 | ₩33,220 | ₩32,912 | ₩33,048 | -0.52% | 3.6천 |
|---|
| 2026.03.31 | ₩31,819 | ₩32,449 | ₩31,778 | ₩32,449 | +1.98% | 6.6천 |
|---|
| 2026.03.30 | ₩31,597 | ₩31,664 | ₩31,269 | ₩31,383 | -0.68% | 2.9천 |
|---|
| 2026.03.27 | ₩31,986 | ₩31,986 | ₩31,651 | ₩31,695 | -0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩32,402 | ₩32,405 | ₩31,973 | ₩32,013 | -1.20% | 1.8천 |
|---|
| 2026.03.25 | ₩32,912 | ₩33,099 | ₩32,912 | ₩32,959 | +0.14% | 2.3천 |
|---|
| 2026.03.24 | ₩32,362 | ₩32,777 | ₩32,248 | ₩32,590 | +0.70% | 6.3천 |
|---|
| 2026.03.23 | ₩32,912 | ₩33,032 | ₩32,442 | ₩32,710 | -0.61% | 1.1천 |
|---|
| 2026.03.20 | ₩32,549 | ₩32,549 | ₩31,845 | ₩31,845 | -2.16% | 1.9천 |
|---|
| 2026.03.19 | ₩32,241 | ₩32,743 | ₩32,241 | ₩32,743 | +1.56% | 2.4천 |
|---|
| 2026.03.18 | ₩33,274 | ₩33,274 | ₩32,791 | ₩32,791 | -1.45% | 7.6천 |
|---|
| 2026.03.17 | ₩33,408 | ₩33,529 | ₩33,260 | ₩33,333 | -0.22% | 3.6천 |
|---|
| 2026.03.16 | ₩33,073 | ₩33,207 | ₩33,059 | ₩33,071 | -0.00% | 3.5천 |
|---|
| 2026.03.13 | ₩32,489 | ₩32,523 | ₩32,391 | ₩32,391 | -0.30% | 900 |
|---|
| 2026.03.12 | ₩32,818 | ₩33,140 | ₩32,657 | ₩32,657 | -0.49% | 1천 |
|---|
| 2026.03.11 | ₩33,582 | ₩33,689 | ₩33,435 | ₩33,629 | +0.14% | 1.6만 |
|---|
| 2026.03.10 | ₩34,186 | ₩34,186 | ₩33,795 | ₩33,795 | -1.14% | 1.1천 |
|---|
| 2026.03.09 | ₩33,207 | ₩33,853 | ₩32,932 | ₩33,853 | +1.95% | 6.6천 |
|---|
| 2026.03.06 | ₩33,676 | ₩33,691 | ₩33,676 | ₩33,691 | +0.04% | 1.1천 |
|---|
| 2026.03.05 | ₩33,756 | ₩34,226 | ₩33,756 | ₩34,104 | +1.03% | 2.5천 |
|---|
| 2026.03.04 | ₩34,729 | ₩34,816 | ₩34,668 | ₩34,812 | +0.24% | 1.8천 |
|---|
| 2026.03.03 | ₩34,011 | ₩34,561 | ₩33,636 | ₩34,340 | +0.97% | 5.8천 |
|---|
| 2026.03.02 | ₩35,728 | ₩35,957 | ₩35,688 | ₩35,957 | +0.64% | 2.5천 |
|---|
| 2026.02.27 | ₩36,238 | ₩36,412 | ₩36,238 | ₩36,412 | +0.48% | 1천 |
|---|
| 2026.02.26 | ₩36,490 | ₩36,559 | ₩36,329 | ₩36,557 | +0.18% | 1.7천 |
|---|
| 2026.02.25 | ₩36,895 | ₩36,895 | ₩36,801 | ₩36,801 | -0.25% | 1.1천 |
|---|
| 2026.02.24 | ₩36,211 | ₩36,667 | ₩36,211 | ₩36,600 | +1.07% | 3천 |
|---|
| 2026.02.23 | ₩36,908 | ₩36,908 | ₩36,264 | ₩36,318 | -1.60% | 2.5천 |
|---|
| 2026.02.20 | ₩36,696 | ₩36,975 | ₩36,696 | ₩36,903 | +0.56% | 2.6천 |
|---|
| 2026.02.19 | ₩36,305 | ₩36,319 | ₩36,211 | ₩36,238 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩36,479 | ₩36,761 | ₩36,479 | ₩36,594 | +0.32% | 3.7천 |
|---|
| 2026.02.17 | ₩36,103 | ₩36,117 | ₩35,929 | ₩35,949 | -0.43% | 2.2천 |
|---|
| 2026.02.13 | ₩36,023 | ₩36,211 | ₩36,004 | ₩36,124 | +0.28% | 3.2천 |
|---|
| 2026.02.12 | ₩36,130 | ₩36,171 | ₩36,103 | ₩36,103 | -0.07% | 3.4천 |
|---|
| 2026.02.11 | ₩36,700 | ₩36,734 | ₩36,358 | ₩36,734 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩36,828 | ₩36,828 | ₩36,700 | ₩36,700 | -0.35% | 1.3천 |
|---|
| 2026.02.09 | ₩36,318 | ₩36,580 | ₩36,318 | ₩36,580 | +0.72% | 800 |
|---|
| 2026.02.06 | ₩35,674 | ₩36,057 | ₩35,674 | ₩36,057 | +1.07% | 3.8천 |
|---|
| 2026.02.05 | ₩35,590 | ₩35,590 | ₩35,245 | ₩35,339 | -0.70% | 5.1천 |
|---|
| 2026.02.04 | ₩36,264 | ₩36,466 | ₩36,105 | ₩36,105 | -0.44% | 3.9천 |
|---|
| 2026.02.03 | ₩36,259 | ₩36,264 | ₩36,137 | ₩36,164 | -0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩36,412 | ₩36,425 | ₩36,372 | ₩36,386 | -0.07% | 1.2천 |
|---|
| 2026.01.30 | ₩36,573 | ₩36,573 | ₩36,120 | ₩36,171 | -1.10% | 3.5천 |
|---|
| 2026.01.29 | ₩36,479 | ₩36,753 | ₩36,472 | ₩36,753 | +0.75% | 2.3천 |
|---|
| 2026.01.28 | ₩37,136 | ₩37,136 | ₩36,868 | ₩36,928 | -0.56% | 1.1만 |
|---|
| 2026.01.27 | ₩36,989 | ₩37,042 | ₩36,989 | ₩37,042 | +0.15% | 1.4천 |
|---|
| 2026.01.26 | ₩36,412 | ₩36,412 | ₩36,392 | ₩36,392 | -0.06% | 6.4만 |
|---|
| 2026.01.23 | ₩36,345 | ₩36,439 | ₩36,305 | ₩36,429 | +0.23% | 2.1천 |
|---|
| 2026.01.22 | ₩36,264 | ₩36,278 | ₩36,184 | ₩36,258 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,983 | ₩36,160 | ₩35,975 | ₩36,160 | +0.49% | 1.5천 |
|---|
| 2026.01.20 | ₩35,822 | ₩35,862 | ₩35,764 | ₩35,790 | -0.09% | 3천 |
|---|
| 2026.01.16 | ₩36,144 | ₩36,204 | ₩36,144 | ₩36,185 | +0.12% | 1.7천 |
|---|
| 2026.01.15 | ₩36,318 | ₩36,318 | ₩36,264 | ₩36,268 | -0.14% | 800 |
|---|
| 2026.01.14 | ₩36,144 | ₩36,251 | ₩36,036 | ₩36,250 | +0.29% | 5.6천 |
|---|
| 2026.01.13 | ₩36,774 | ₩36,774 | ₩36,360 | ₩36,360 | -1.13% | 7.7천 |
|---|
| 2026.01.12 | ₩36,399 | ₩36,787 | ₩36,399 | ₩36,652 | +0.70% | 1.6만 |
|---|
| 2026.01.09 | ₩36,331 | ₩36,419 | ₩36,331 | ₩36,399 | +0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩36,070 | ₩36,344 | ₩36,070 | ₩36,287 | +0.60% | 3.3만 |
|---|
| 2026.01.07 | ₩35,998 | ₩36,144 | ₩35,929 | ₩35,969 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩36,278 | ₩36,318 | ₩36,177 | ₩36,177 | -0.28% | 6.3만 |
|---|
| 2026.01.05 | ₩35,433 | ₩36,117 | ₩35,433 | ₩36,003 | +1.61% | 1.3천 |
|---|
| 2026.01.02 | ₩35,339 | ₩36,653 | ₩35,232 | ₩35,430 | +0.26% | 25.1만 |
|---|
| 2025.12.31 | ₩34,964 | ₩34,964 | ₩34,803 | ₩34,870 | -0.27% | 1.6천 |
|---|
| 2025.12.30 | ₩35,017 | ₩35,201 | ₩34,977 | ₩35,090 | +0.21% | 4천 |
|---|
| 2025.12.29 | ₩34,803 | ₩34,854 | ₩34,803 | ₩34,854 | +0.15% | 700 |
|---|
| 2025.12.26 | ₩34,682 | ₩34,816 | ₩34,682 | ₩34,816 | +0.39% | 2.6천 |
|---|
| 2025.12.24 | ₩34,722 | ₩34,722 | ₩34,722 | ₩34,722 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩34,762 | ₩34,762 | ₩34,742 | ₩34,742 | -0.06% | 900 |
|---|
| 2025.12.22 | ₩34,655 | ₩34,722 | ₩34,615 | ₩34,642 | -0.04% | 4.5천 |
|---|
| 2025.12.19 | ₩34,253 | ₩34,569 | ₩34,253 | ₩34,440 | +0.55% | 2.9천 |
|---|
| 2025.12.18 | ₩34,266 | ₩34,266 | ₩34,145 | ₩34,212 | -0.16% | 2.1천 |
|---|
| 2025.12.17 | ₩33,877 | ₩33,877 | ₩33,730 | ₩33,790 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩34,078 | ₩34,098 | ₩33,984 | ₩34,080 | +0.00% | 2.2천 |
|---|
| 2025.12.15 | ₩34,642 | ₩34,642 | ₩34,394 | ₩34,394 | -0.72% | 2.3천 |
|---|
| 2025.12.12 | ₩34,467 | ₩34,494 | ₩34,347 | ₩34,427 | -0.12% | 4.9천 |
|---|
| 2025.12.11 | ₩34,575 | ₩34,639 | ₩34,575 | ₩34,639 | +0.19% | 3.1천 |
|---|
| 2025.12.10 | ₩34,481 | ₩34,568 | ₩34,481 | ₩34,548 | +0.19% | 700 |
|---|
| 2025.12.09 | ₩34,273 | ₩34,273 | ₩34,199 | ₩34,239 | -0.10% | 1.1천 |
|---|
| 2025.12.08 | ₩34,440 | ₩35,473 | ₩34,440 | ₩34,537 | +0.28% | 3.7만 |
|---|
| 2025.12.05 | ₩34,588 | ₩34,588 | ₩34,426 | ₩34,426 | -0.47% | 700 |
|---|
| 2025.12.04 | ₩34,601 | ₩34,601 | ₩34,601 | ₩34,601 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩34,320 | ₩34,427 | ₩34,320 | ₩34,427 | +0.31% | 700 |
|---|
| 2025.12.02 | ₩34,333 | ₩34,387 | ₩34,212 | ₩34,353 | +0.06% | 4.2천 |
|---|
| 2025.12.01 | ₩34,249 | ₩34,249 | ₩34,060 | ₩34,065 | -0.54% | 1.8천 |
|---|
| 2025.11.28 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,065 | ₩34,239 | ₩34,065 | ₩34,148 | +0.24% | 1.2천 |
|---|
| 2025.11.25 | ₩33,864 | ₩34,025 | ₩33,790 | ₩34,002 | +0.41% | 6.4천 |
|---|
| 2025.11.24 | ₩33,555 | ₩33,620 | ₩33,555 | ₩33,620 | +0.19% | 600 |
|---|
| 2025.11.21 | ₩33,368 | ₩33,582 | ₩33,368 | ₩33,562 | +0.58% | 1.9천 |
|---|
| 2025.11.20 | ₩33,971 | ₩34,011 | ₩33,153 | ₩33,180 | -2.33% | 7.5천 |
|---|
| 2025.11.19 | ₩33,837 | ₩34,145 | ₩33,730 | ₩33,852 | +0.04% | 91.6만 |
|---|
| 2025.11.18 | ₩34,065 | ₩34,414 | ₩34,038 | ₩34,199 | +0.39% | 2.9천 |
|---|
| 2025.11.17 | ₩34,078 | ₩34,277 | ₩34,078 | ₩34,277 | +0.58% | 200 |
|---|
| 2025.11.14 | ₩34,078 | ₩34,910 | ₩34,078 | ₩34,828 | +2.20% | 500 |
|---|
| 2025.11.13 | ₩36,264 | ₩36,264 | ₩34,856 | ₩34,856 | -3.88% | 1.8천 |
|---|
| 2025.11.12 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,218 | ₩35,221 | ₩35,165 | ₩35,221 | +0.01% | 800 |
|---|
| 2025.11.10 | ₩34,955 | ₩34,955 | ₩34,955 | ₩34,955 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,789 | ₩34,789 | ₩34,752 | ₩34,752 | -0.11% | 100 |
|---|
| 2025.11.04 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩35,051 | ₩35,051 | ₩35,051 | ₩35,051 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,887 | ₩34,887 | ₩34,887 | ₩34,887 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩36,103 | ₩36,103 | ₩34,950 | ₩35,196 | -2.51% | 900 |
|---|
| 2025.10.29 | ₩35,071 | ₩35,185 | ₩35,071 | ₩35,185 | +0.33% | 1.4천 |
|---|
| 2025.10.28 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,004 | ₩35,279 | ₩35,004 | ₩35,279 | +0.79% | 700 |
|---|
| 2025.10.24 | ₩34,843 | ₩34,843 | ₩34,843 | ₩34,843 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,803 | ₩34,950 | ₩34,803 | ₩34,833 | +0.09% | 400 |
|---|
| 2025.10.22 | ₩34,668 | ₩34,896 | ₩34,668 | ₩34,736 | +0.19% | 1.8천 |
|---|
| 2025.10.21 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,808 | ₩34,808 | ₩34,808 | ₩34,808 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩34,380 | ₩34,380 | ₩34,380 | ₩34,380 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,253 | ₩34,682 | ₩34,253 | ₩34,298 | +0.13% | 2천 |
|---|
| 2025.10.15 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,905 | ₩34,534 | ₩33,905 | ₩33,960 | +0.16% | 4.1천 |
|---|