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 | ₩36,995 | ₩37,438 | ₩36,930 | ₩37,392 | +1.07% | 1.2만 |
| 2026.10.08 | ₩37,116 | ₩37,170 | ₩36,844 | ₩36,994 | -0.33% | 7천 |
| 2026.10.07 | ₩38,605 | ₩38,605 | ₩37,478 | ₩37,599 | -2.61% | 8.6천 |
| 2026.10.06 | ₩38,061 | ₩38,216 | ₩38,015 | ₩38,128 | +0.18% | 9.7천 |
| 2026.10.05 | ₩37,746 | ₩38,189 | ₩37,746 | ₩38,135 | +1.03% | 4.1천 |
| 2026.10.02 | ₩37,733 | ₩37,787 | ₩37,465 | ₩37,746 | +0.04% | 4.2천 |
| 2026.10.01 | ₩37,451 | ₩37,451 | ₩37,143 | ₩37,311 | -0.38% | 7.6천 |
| 2026.09.30 | ₩37,746 | ₩37,760 | ₩37,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,561 |
| -0.49% |
| 3.1천 |
| 2026.09.29 | ₩37,773 | ₩38,015 | ₩37,679 | ₩37,860 | +0.23% | 1.8만 |
|---|
| 2026.09.28 | ₩37,706 | ₩38,940 | ₩37,679 | ₩37,840 | +0.36% | 3.6천 |
|---|
| 2026.09.25 | ₩37,974 | ₩38,276 | ₩37,974 | ₩38,222 | +0.65% | 3.5천 |
|---|
| 2026.09.24 | ₩37,746 | ₩37,894 | ₩37,478 | ₩37,746 | 0.00% | 8.3천 |
|---|
| 2026.09.23 | ₩38,175 | ₩38,175 | ₩37,824 | ₩37,833 | -0.90% | 4천 |
|---|
| 2026.09.22 | ₩38,457 | ₩38,470 | ₩38,256 | ₩38,470 | +0.03% | 1.6천 |
|---|
| 2026.09.21 | ₩38,229 | ₩38,786 | ₩38,155 | ₩38,517 | +0.75% | 3.6천 |
|---|
| 2026.09.18 | ₩37,974 | ₩38,107 | ₩37,559 | ₩37,997 | +0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩38,040 | ₩38,134 | ₩37,838 | ₩38,008 | -0.08% | 1.1만 |
|---|
| 2026.09.16 | ₩38,095 | ₩38,175 | ₩37,720 | ₩37,720 | -0.99% | 1만 |
|---|
| 2026.09.15 | ₩37,438 | ₩38,953 | ₩37,438 | ₩37,652 | +0.57% | 1.2만 |
|---|
| 2026.09.14 | ₩38,175 | ₩38,175 | ₩37,968 | ₩37,968 | -0.54% | 4천 |
|---|
| 2026.09.11 | ₩38,564 | ₩38,739 | ₩38,550 | ₩38,591 | +0.07% | 5.1천 |
|---|
| 2026.09.10 | ₩38,429 | ₩38,618 | ₩38,128 | ₩38,128 | -0.78% | 2.2천 |
|---|
| 2026.09.09 | ₩38,832 | ₩38,940 | ₩38,718 | ₩38,718 | -0.29% | 3.3천 |
|---|
| 2026.09.08 | ₩39,094 | ₩39,127 | ₩38,957 | ₩38,957 | -0.35% | 2.1천 |
|---|
| 2026.09.04 | ₩38,893 | ₩39,083 | ₩38,893 | ₩39,083 | +0.49% | 1.9천 |
|---|
| 2026.09.03 | ₩38,363 | ₩38,698 | ₩38,363 | ₩38,698 | +0.87% | 900 |
|---|
| 2026.09.02 | ₩38,202 | ₩38,377 | ₩38,202 | ₩38,356 | +0.40% | 800 |
|---|
| 2026.09.01 | ₩38,108 | ₩38,108 | ₩37,840 | ₩37,914 | -0.51% | 2.7천 |
|---|
| 2026.08.31 | ₩38,343 | ₩38,343 | ₩38,276 | ₩38,276 | -0.17% | 800 |
|---|
| 2026.08.28 | ₩38,484 | ₩38,537 | ₩38,403 | ₩38,403 | -0.21% | 2.1천 |
|---|
| 2026.08.27 | ₩38,712 | ₩38,712 | ₩38,586 | ₩38,678 | -0.09% | 1.2천 |
|---|
| 2026.08.26 | ₩38,792 | ₩38,861 | ₩38,745 | ₩38,745 | -0.12% | 2.1천 |
|---|
| 2026.08.25 | ₩38,792 | ₩38,913 | ₩38,685 | ₩38,851 | +0.15% | 9.9만 |
|---|
| 2026.08.24 | ₩38,551 | ₩38,551 | ₩38,457 | ₩38,497 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩38,859 | ₩38,945 | ₩38,832 | ₩38,832 | -0.07% | 1.8천 |
|---|
| 2026.08.20 | ₩38,430 | ₩38,712 | ₩38,417 | ₩38,657 | +0.59% | 1.4만 |
|---|
| 2026.08.19 | ₩38,725 | ₩38,725 | ₩38,418 | ₩38,682 | -0.11% | 4.6천 |
|---|
| 2026.08.18 | ₩38,497 | ₩39,221 | ₩38,371 | ₩38,371 | -0.33% | 700 |
|---|
| 2026.08.17 | ₩39,288 | ₩40,227 | ₩39,195 | ₩39,349 | +0.15% | 4.3천 |
|---|
| 2026.08.14 | ₩38,993 | ₩39,074 | ₩38,973 | ₩39,054 | +0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩39,087 | ₩39,105 | ₩39,034 | ₩39,034 | -0.14% | 4.9천 |
|---|
| 2026.08.12 | ₩38,792 | ₩38,980 | ₩38,792 | ₩38,913 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩38,859 | ₩38,940 | ₩38,658 | ₩38,685 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩38,537 | ₩38,537 | ₩38,470 | ₩38,470 | -0.17% | 2.4천 |
|---|
| 2026.08.07 | ₩39,664 | ₩39,664 | ₩38,430 | ₩38,524 | -2.87% | 1.6천 |
|---|
| 2026.08.06 | ₩38,175 | ₩38,642 | ₩38,088 | ₩38,303 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩38,645 | ₩38,645 | ₩38,397 | ₩38,402 | -0.63% | 6.1천 |
|---|
| 2026.08.04 | ₩38,041 | ₩38,323 | ₩37,961 | ₩38,232 | +0.50% | 9.1천 |
|---|
| 2026.08.03 | ₩37,237 | ₩37,693 | ₩37,237 | ₩37,632 | +1.06% | 7.4천 |
|---|
| 2026.07.31 | ₩37,720 | ₩37,720 | ₩37,210 | ₩37,429 | -0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩36,942 | ₩37,139 | ₩36,942 | ₩37,139 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩36,533 | ₩36,902 | ₩36,533 | ₩36,627 | +0.26% | 2.3천 |
|---|
| 2026.07.28 | ₩37,022 | ₩37,250 | ₩36,983 | ₩37,096 | +0.20% | 5.6천 |
|---|
| 2026.07.27 | ₩37,317 | ₩37,404 | ₩37,262 | ₩37,404 | +0.23% | 4.2천 |
|---|
| 2026.07.24 | ₩37,331 | ₩37,463 | ₩37,210 | ₩37,262 | -0.18% | 4.5천 |
|---|
| 2026.07.23 | ₩37,257 | ₩37,357 | ₩37,257 | ₩37,262 | +0.01% | 3.2천 |
|---|
| 2026.07.22 | ₩37,666 | ₩37,880 | ₩37,666 | ₩37,740 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩37,733 | ₩37,827 | ₩37,732 | ₩37,760 | +0.07% | 2만 |
|---|
| 2026.07.20 | ₩37,270 | ₩37,270 | ₩36,935 | ₩36,935 | -0.90% | 3.5천 |
|---|
| 2026.07.17 | ₩36,942 | ₩37,092 | ₩36,942 | ₩37,092 | +0.41% | 4.4천 |
|---|
| 2026.07.16 | ₩37,760 | ₩37,773 | ₩37,659 | ₩37,659 | -0.27% | 2.2천 |
|---|
| 2026.07.15 | ₩38,229 | ₩38,383 | ₩38,068 | ₩38,316 | +0.23% | 2.7천 |
|---|
| 2026.07.14 | ₩37,961 | ₩38,283 | ₩37,961 | ₩38,174 | +0.56% | 3.7천 |
|---|
| 2026.07.13 | ₩37,961 | ₩38,075 | ₩37,706 | ₩37,760 | -0.53% | 3만 |
|---|
| 2026.07.10 | ₩38,470 | ₩38,551 | ₩38,430 | ₩38,478 | +0.02% | 8.5천 |
|---|
| 2026.07.09 | ₩38,175 | ₩38,189 | ₩38,175 | ₩38,189 | +0.04% | 600 |
|---|
| 2026.07.08 | ₩37,599 | ₩37,762 | ₩37,485 | ₩37,760 | +0.43% | 2.2천 |
|---|
| 2026.07.07 | ₩38,725 | ₩38,725 | ₩37,880 | ₩38,006 | -1.86% | 5.5천 |
|---|
| 2026.07.06 | ₩38,658 | ₩38,846 | ₩38,653 | ₩38,717 | +0.15% | 1.1만 |
|---|
| 2026.07.02 | ₩38,216 | ₩38,430 | ₩37,706 | ₩37,913 | -0.79% | 2.8천 |
|---|
| 2026.07.01 | ₩38,162 | ₩38,162 | ₩37,981 | ₩37,981 | -0.47% | 8.2천 |
|---|
| 2026.06.30 | ₩38,135 | ₩38,444 | ₩38,135 | ₩38,338 | +0.53% | 5.2천 |
|---|
| 2026.06.29 | ₩37,840 | ₩38,108 | ₩37,706 | ₩38,071 | +0.61% | 6.7천 |
|---|
| 2026.06.26 | ₩37,693 | ₩37,894 | ₩37,693 | ₩37,847 | +0.41% | 2.9천 |
|---|
| 2026.06.25 | ₩37,927 | ₩37,947 | ₩37,907 | ₩37,943 | +0.04% | 2.1천 |
|---|
| 2026.06.24 | ₩37,223 | ₩37,477 | ₩37,223 | ₩37,357 | +0.36% | 6.4천 |
|---|
| 2026.06.23 | ₩37,384 | ₩37,545 | ₩37,302 | ₩37,384 | 0.00% | 9.1천 |
|---|
| 2026.06.22 | ₩38,403 | ₩38,712 | ₩38,336 | ₩38,712 | +0.80% | 40.9만 |
|---|
| 2026.06.18 | ₩38,122 | ₩38,444 | ₩38,028 | ₩38,335 | +0.56% | 1.3만 |
|---|
| 2026.06.17 | ₩38,015 | ₩38,268 | ₩37,525 | ₩37,525 | -1.29% | 6.8천 |
|---|
| 2026.06.16 | ₩37,606 | ₩37,921 | ₩37,606 | ₩37,706 | +0.27% | 2.5천 |
|---|
| 2026.06.15 | ₩37,733 | ₩37,800 | ₩37,646 | ₩37,666 | -0.18% | 5.8천 |
|---|
| 2026.06.12 | ₩36,700 | ₩37,096 | ₩36,700 | ₩37,016 | +0.86% | 1.4천 |
|---|
| 2026.06.11 | ₩35,869 | ₩36,835 | ₩35,829 | ₩36,826 | +2.67% | 4.7천 |
|---|
| 2026.06.10 | ₩35,976 | ₩36,164 | ₩35,480 | ₩35,539 | -1.22% | 1.1만 |
|---|
| 2026.06.09 | ₩36,620 | ₩36,620 | ₩35,762 | ₩36,097 | -1.43% | 4.1천 |
|---|
| 2026.06.08 | ₩36,365 | ₩36,526 | ₩36,228 | ₩36,352 | -0.04% | 5.4만 |
|---|
| 2026.06.05 | ₩36,607 | ₩37,130 | ₩35,762 | ₩35,896 | -1.94% | 7.7천 |
|---|
| 2026.06.04 | ₩36,861 | ₩37,478 | ₩36,861 | ₩37,394 | +1.44% | 24.5만 |
|---|
| 2026.06.03 | ₩37,411 | ₩37,411 | ₩37,076 | ₩37,297 | -0.30% | 1만 |
|---|
| 2026.06.02 | ₩37,451 | ₩37,746 | ₩37,398 | ₩37,619 | +0.45% | 7천 |
|---|
| 2026.06.01 | ₩37,317 | ₩37,612 | ₩36,969 | ₩37,492 | +0.47% | 4.2천 |
|---|
| 2026.05.29 | ₩37,277 | ₩37,451 | ₩37,277 | ₩37,317 | +0.11% | 1.3천 |
|---|
| 2026.05.28 | ₩36,942 | ₩37,760 | ₩36,942 | ₩37,471 | +1.43% | 8.4천 |
|---|
| 2026.05.27 | ₩37,183 | ₩37,451 | ₩37,143 | ₩37,304 | +0.32% | 1.4만 |
|---|
| 2026.05.26 | ₩36,982 | ₩37,197 | ₩36,982 | ₩37,183 | +0.54% | 2.2천 |
|---|
| 2026.05.22 | ₩36,472 | ₩36,607 | ₩36,472 | ₩36,499 | +0.07% | 1.5천 |
|---|
| 2026.05.21 | ₩36,151 | ₩36,647 | ₩36,151 | ₩36,565 | +1.15% | 2.2천 |
|---|
| 2026.05.20 | ₩35,708 | ₩36,432 | ₩35,708 | ₩36,377 | +1.87% | 8.1천 |
|---|
| 2026.05.19 | ₩35,748 | ₩35,802 | ₩35,469 | ₩35,628 | -0.34% | 3.8천 |
|---|
| 2026.05.18 | ₩36,017 | ₩36,017 | ₩35,815 | ₩35,923 | -0.26% | 4.8천 |
|---|
| 2026.05.15 | ₩36,164 | ₩36,164 | ₩35,655 | ₩35,802 | -1.00% | 3.7천 |
|---|
| 2026.05.14 | ₩36,848 | ₩36,955 | ₩36,660 | ₩36,814 | -0.09% | 4.2천 |
|---|
| 2026.05.13 | ₩36,620 | ₩36,995 | ₩36,620 | ₩36,841 | +0.60% | 3.5천 |
|---|
| 2026.05.12 | ₩36,526 | ₩36,660 | ₩36,231 | ₩36,600 | +0.20% | 2.4만 |
|---|
| 2026.05.11 | ₩36,955 | ₩37,103 | ₩36,955 | ₩36,975 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩37,156 | ₩37,223 | ₩36,954 | ₩37,135 | -0.06% | 5.7천 |
|---|
| 2026.05.07 | ₩37,465 | ₩37,465 | ₩36,714 | ₩36,721 | -1.99% | 18.2만 |
|---|
| 2026.05.06 | ₩36,781 | ₩37,290 | ₩36,781 | ₩37,290 | +1.39% | 2.8만 |
|---|
| 2026.05.05 | ₩35,789 | ₩36,352 | ₩35,789 | ₩36,238 | +1.26% | 4.7천 |
|---|
| 2026.05.04 | ₩35,976 | ₩35,976 | ₩35,474 | ₩35,621 | -0.99% | 2천 |
|---|
| 2026.05.01 | ₩35,896 | ₩35,896 | ₩35,862 | ₩35,862 | -0.09% | 300 |
|---|
| 2026.04.30 | ₩35,199 | ₩35,856 | ₩35,199 | ₩35,856 | +1.87% | 400 |
|---|
| 2026.04.29 | ₩34,944 | ₩34,997 | ₩34,944 | ₩34,991 | +0.13% | 700 |
|---|
| 2026.04.28 | ₩35,333 | ₩35,386 | ₩35,333 | ₩35,346 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩35,936 | ₩35,936 | ₩35,710 | ₩35,782 | -0.43% | 2.2천 |
|---|
| 2026.04.24 | ₩35,708 | ₩36,068 | ₩35,386 | ₩36,057 | +0.98% | 4.7천 |
|---|
| 2026.04.23 | ₩35,440 | ₩35,440 | ₩35,346 | ₩35,400 | -0.11% | 1.6천 |
|---|
| 2026.04.22 | ₩35,856 | ₩36,466 | ₩35,856 | ₩36,027 | +0.48% | 2.7천 |
|---|
| 2026.04.21 | ₩36,392 | ₩36,392 | ₩35,756 | ₩35,805 | -1.61% | 2.7천 |
|---|
| 2026.04.20 | ₩35,976 | ₩36,392 | ₩35,976 | ₩36,392 | +1.16% | 3천 |
|---|
| 2026.04.17 | ₩35,882 | ₩36,392 | ₩35,882 | ₩36,372 | +1.36% | 8.9천 |
|---|
| 2026.04.16 | ₩35,673 | ₩35,673 | ₩35,507 | ₩35,534 | -0.39% | 1.5천 |
|---|
| 2026.04.15 | ₩35,781 | ₩35,869 | ₩35,781 | ₩35,842 | +0.17% | 600 |
|---|
| 2026.04.14 | ₩35,614 | ₩35,809 | ₩35,614 | ₩35,777 | +0.46% | 2.9천 |
|---|
| 2026.04.13 | ₩35,170 | ₩35,400 | ₩35,170 | ₩35,360 | +0.54% | 1.3만 |
|---|
| 2026.04.10 | ₩34,904 | ₩34,904 | ₩34,783 | ₩34,796 | -0.31% | 2천 |
|---|
| 2026.04.09 | ₩34,542 | ₩34,971 | ₩34,528 | ₩34,682 | +0.41% | 4.6천 |
|---|
| 2026.04.08 | ₩34,434 | ₩34,685 | ₩34,434 | ₩34,685 | +0.73% | 1.5만 |
|---|
| 2026.04.07 | ₩32,892 | ₩32,892 | ₩32,651 | ₩32,890 | -0.01% | 3천 |
|---|
| 2026.04.06 | ₩32,798 | ₩32,978 | ₩32,678 | ₩32,895 | +0.29% | 2.6천 |
|---|
| 2026.04.02 | ₩32,651 | ₩32,731 | ₩32,651 | ₩32,680 | +0.09% | 2.2천 |
|---|
| 2026.04.01 | ₩33,214 | ₩33,214 | ₩32,906 | ₩33,042 | -0.52% | 3.6천 |
|---|
| 2026.03.31 | ₩31,813 | ₩32,443 | ₩31,773 | ₩32,443 | +1.98% | 6.6천 |
|---|
| 2026.03.30 | ₩31,592 | ₩31,659 | ₩31,263 | ₩31,377 | -0.68% | 2.9천 |
|---|
| 2026.03.27 | ₩31,980 | ₩31,980 | ₩31,645 | ₩31,689 | -0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩32,396 | ₩32,399 | ₩31,967 | ₩32,007 | -1.20% | 1.8천 |
|---|
| 2026.03.25 | ₩32,906 | ₩33,093 | ₩32,906 | ₩32,953 | +0.14% | 2.3천 |
|---|
| 2026.03.24 | ₩32,356 | ₩32,772 | ₩32,242 | ₩32,584 | +0.70% | 6.3천 |
|---|
| 2026.03.23 | ₩32,906 | ₩33,026 | ₩32,436 | ₩32,705 | -0.61% | 1.1천 |
|---|
| 2026.03.20 | ₩32,544 | ₩32,544 | ₩31,840 | ₩31,840 | -2.16% | 1.9천 |
|---|
| 2026.03.19 | ₩32,235 | ₩32,737 | ₩32,235 | ₩32,737 | +1.56% | 2.4천 |
|---|
| 2026.03.18 | ₩33,268 | ₩33,268 | ₩32,785 | ₩32,785 | -1.45% | 7.6천 |
|---|
| 2026.03.17 | ₩33,402 | ₩33,523 | ₩33,254 | ₩33,327 | -0.22% | 3.6천 |
|---|
| 2026.03.16 | ₩33,067 | ₩33,201 | ₩33,053 | ₩33,065 | -0.00% | 3.5천 |
|---|
| 2026.03.13 | ₩32,483 | ₩32,517 | ₩32,385 | ₩32,385 | -0.30% | 900 |
|---|
| 2026.03.12 | ₩32,812 | ₩33,134 | ₩32,651 | ₩32,651 | -0.49% | 1천 |
|---|
| 2026.03.11 | ₩33,576 | ₩33,683 | ₩33,429 | ₩33,623 | +0.14% | 1.6만 |
|---|
| 2026.03.10 | ₩34,180 | ₩34,180 | ₩33,789 | ₩33,789 | -1.14% | 1.1천 |
|---|
| 2026.03.09 | ₩33,201 | ₩33,847 | ₩32,926 | ₩33,847 | +1.95% | 6.6천 |
|---|
| 2026.03.06 | ₩33,670 | ₩33,685 | ₩33,670 | ₩33,685 | +0.04% | 1.1천 |
|---|
| 2026.03.05 | ₩33,750 | ₩34,220 | ₩33,750 | ₩34,098 | +1.03% | 2.5천 |
|---|
| 2026.03.04 | ₩34,723 | ₩34,810 | ₩34,662 | ₩34,806 | +0.24% | 1.8천 |
|---|
| 2026.03.03 | ₩34,005 | ₩34,555 | ₩33,630 | ₩34,334 | +0.97% | 5.8천 |
|---|
| 2026.03.02 | ₩35,722 | ₩35,951 | ₩35,681 | ₩35,951 | +0.64% | 2.5천 |
|---|
| 2026.02.27 | ₩36,231 | ₩36,405 | ₩36,231 | ₩36,405 | +0.48% | 1천 |
|---|
| 2026.02.26 | ₩36,483 | ₩36,553 | ₩36,322 | ₩36,550 | +0.18% | 1.7천 |
|---|
| 2026.02.25 | ₩36,888 | ₩36,888 | ₩36,794 | ₩36,794 | -0.25% | 1.1천 |
|---|
| 2026.02.24 | ₩36,204 | ₩36,660 | ₩36,204 | ₩36,593 | +1.07% | 3천 |
|---|
| 2026.02.23 | ₩36,902 | ₩36,902 | ₩36,258 | ₩36,312 | -1.60% | 2.5천 |
|---|
| 2026.02.20 | ₩36,690 | ₩36,969 | ₩36,690 | ₩36,896 | +0.56% | 2.6천 |
|---|
| 2026.02.19 | ₩36,298 | ₩36,313 | ₩36,204 | ₩36,231 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩36,472 | ₩36,754 | ₩36,472 | ₩36,588 | +0.32% | 3.7천 |
|---|
| 2026.02.17 | ₩36,097 | ₩36,110 | ₩35,923 | ₩35,943 | -0.43% | 2.2천 |
|---|
| 2026.02.13 | ₩36,017 | ₩36,204 | ₩35,998 | ₩36,117 | +0.28% | 3.2천 |
|---|
| 2026.02.12 | ₩36,124 | ₩36,164 | ₩36,097 | ₩36,097 | -0.07% | 3.4천 |
|---|
| 2026.02.11 | ₩36,694 | ₩36,727 | ₩36,352 | ₩36,727 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩36,821 | ₩36,821 | ₩36,694 | ₩36,694 | -0.35% | 1.3천 |
|---|
| 2026.02.09 | ₩36,312 | ₩36,573 | ₩36,312 | ₩36,573 | +0.72% | 800 |
|---|
| 2026.02.06 | ₩35,668 | ₩36,050 | ₩35,668 | ₩36,050 | +1.07% | 3.8천 |
|---|
| 2026.02.05 | ₩35,583 | ₩35,583 | ₩35,239 | ₩35,333 | -0.70% | 5.1천 |
|---|
| 2026.02.04 | ₩36,258 | ₩36,459 | ₩36,098 | ₩36,098 | -0.44% | 3.9천 |
|---|
| 2026.02.03 | ₩36,253 | ₩36,258 | ₩36,131 | ₩36,157 | -0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩36,405 | ₩36,419 | ₩36,365 | ₩36,380 | -0.07% | 1.2천 |
|---|
| 2026.01.30 | ₩36,566 | ₩36,566 | ₩36,113 | ₩36,164 | -1.10% | 3.5천 |
|---|
| 2026.01.29 | ₩36,472 | ₩36,746 | ₩36,466 | ₩36,746 | +0.75% | 2.3천 |
|---|
| 2026.01.28 | ₩37,130 | ₩37,130 | ₩36,861 | ₩36,922 | -0.56% | 1.1만 |
|---|
| 2026.01.27 | ₩36,982 | ₩37,036 | ₩36,982 | ₩37,036 | +0.15% | 1.4천 |
|---|
| 2026.01.26 | ₩36,405 | ₩36,405 | ₩36,385 | ₩36,385 | -0.06% | 6.4만 |
|---|
| 2026.01.23 | ₩36,338 | ₩36,432 | ₩36,298 | ₩36,423 | +0.23% | 2.1천 |
|---|
| 2026.01.22 | ₩36,258 | ₩36,271 | ₩36,177 | ₩36,251 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,976 | ₩36,153 | ₩35,968 | ₩36,153 | +0.49% | 1.5천 |
|---|
| 2026.01.20 | ₩35,815 | ₩35,856 | ₩35,758 | ₩35,783 | -0.09% | 3천 |
|---|
| 2026.01.16 | ₩36,137 | ₩36,198 | ₩36,137 | ₩36,179 | +0.12% | 1.7천 |
|---|
| 2026.01.15 | ₩36,312 | ₩36,312 | ₩36,258 | ₩36,262 | -0.14% | 800 |
|---|
| 2026.01.14 | ₩36,137 | ₩36,245 | ₩36,030 | ₩36,243 | +0.29% | 5.6천 |
|---|
| 2026.01.13 | ₩36,767 | ₩36,767 | ₩36,353 | ₩36,353 | -1.13% | 7.7천 |
|---|
| 2026.01.12 | ₩36,392 | ₩36,781 | ₩36,392 | ₩36,645 | +0.70% | 1.6만 |
|---|
| 2026.01.09 | ₩36,325 | ₩36,412 | ₩36,325 | ₩36,392 | +0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩36,064 | ₩36,337 | ₩36,064 | ₩36,281 | +0.60% | 3.3만 |
|---|
| 2026.01.07 | ₩35,991 | ₩36,137 | ₩35,923 | ₩35,963 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩36,271 | ₩36,312 | ₩36,171 | ₩36,171 | -0.28% | 6.3만 |
|---|
| 2026.01.05 | ₩35,427 | ₩36,110 | ₩35,427 | ₩35,996 | +1.61% | 1.3천 |
|---|
| 2026.01.02 | ₩35,333 | ₩36,647 | ₩35,225 | ₩35,424 | +0.26% | 25.1만 |
|---|
| 2025.12.31 | ₩34,957 | ₩34,957 | ₩34,796 | ₩34,863 | -0.27% | 1.6천 |
|---|
| 2025.12.30 | ₩35,011 | ₩35,195 | ₩34,971 | ₩35,083 | +0.21% | 4천 |
|---|
| 2025.12.29 | ₩34,796 | ₩34,847 | ₩34,796 | ₩34,847 | +0.15% | 700 |
|---|
| 2025.12.26 | ₩34,676 | ₩34,810 | ₩34,676 | ₩34,810 | +0.39% | 2.6천 |
|---|
| 2025.12.24 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩34,756 | ₩34,756 | ₩34,736 | ₩34,736 | -0.06% | 900 |
|---|
| 2025.12.22 | ₩34,649 | ₩34,716 | ₩34,609 | ₩34,635 | -0.04% | 4.5천 |
|---|
| 2025.12.19 | ₩34,247 | ₩34,563 | ₩34,247 | ₩34,434 | +0.55% | 2.9천 |
|---|
| 2025.12.18 | ₩34,260 | ₩34,260 | ₩34,139 | ₩34,206 | -0.16% | 2.1천 |
|---|
| 2025.12.17 | ₩33,871 | ₩33,871 | ₩33,724 | ₩33,784 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩34,072 | ₩34,092 | ₩33,978 | ₩34,074 | +0.00% | 2.2천 |
|---|
| 2025.12.15 | ₩34,635 | ₩34,635 | ₩34,387 | ₩34,387 | -0.72% | 2.3천 |
|---|
| 2025.12.12 | ₩34,461 | ₩34,488 | ₩34,340 | ₩34,421 | -0.12% | 4.9천 |
|---|
| 2025.12.11 | ₩34,568 | ₩34,633 | ₩34,568 | ₩34,633 | +0.19% | 3.1천 |
|---|
| 2025.12.10 | ₩34,475 | ₩34,562 | ₩34,475 | ₩34,542 | +0.19% | 700 |
|---|
| 2025.12.09 | ₩34,267 | ₩34,267 | ₩34,193 | ₩34,233 | -0.10% | 1.1천 |
|---|
| 2025.12.08 | ₩34,434 | ₩35,467 | ₩34,434 | ₩34,531 | +0.28% | 3.7만 |
|---|
| 2025.12.05 | ₩34,582 | ₩34,582 | ₩34,420 | ₩34,420 | -0.47% | 700 |
|---|
| 2025.12.04 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩34,314 | ₩34,421 | ₩34,314 | ₩34,421 | +0.31% | 700 |
|---|
| 2025.12.02 | ₩34,327 | ₩34,381 | ₩34,206 | ₩34,347 | +0.06% | 4.2천 |
|---|
| 2025.12.01 | ₩34,243 | ₩34,243 | ₩34,053 | ₩34,059 | -0.54% | 1.8천 |
|---|
| 2025.11.28 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,059 | ₩34,233 | ₩34,059 | ₩34,142 | +0.24% | 1.2천 |
|---|
| 2025.11.25 | ₩33,858 | ₩34,019 | ₩33,784 | ₩33,996 | +0.41% | 6.4천 |
|---|
| 2025.11.24 | ₩33,549 | ₩33,614 | ₩33,549 | ₩33,614 | +0.19% | 600 |
|---|
| 2025.11.21 | ₩33,362 | ₩33,576 | ₩33,362 | ₩33,556 | +0.58% | 1.9천 |
|---|
| 2025.11.20 | ₩33,965 | ₩34,005 | ₩33,147 | ₩33,174 | -2.33% | 7.5천 |
|---|
| 2025.11.19 | ₩33,831 | ₩34,139 | ₩33,724 | ₩33,846 | +0.04% | 91.6만 |
|---|
| 2025.11.18 | ₩34,059 | ₩34,407 | ₩34,032 | ₩34,193 | +0.39% | 2.9천 |
|---|
| 2025.11.17 | ₩34,072 | ₩34,271 | ₩34,072 | ₩34,271 | +0.58% | 200 |
|---|
| 2025.11.14 | ₩34,072 | ₩34,904 | ₩34,072 | ₩34,822 | +2.20% | 500 |
|---|
| 2025.11.13 | ₩36,258 | ₩36,258 | ₩34,850 | ₩34,850 | -3.88% | 1.8천 |
|---|
| 2025.11.12 | ₩35,370 | ₩35,370 | ₩35,370 | ₩35,370 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,212 | ₩35,215 | ₩35,158 | ₩35,215 | +0.01% | 800 |
|---|
| 2025.11.10 | ₩34,949 | ₩34,949 | ₩34,949 | ₩34,949 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,587 | ₩34,587 | ₩34,587 | ₩34,587 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,783 | ₩34,783 | ₩34,745 | ₩34,745 | -0.11% | 100 |
|---|
| 2025.11.04 | ₩34,686 | ₩34,686 | ₩34,686 | ₩34,686 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩36,097 | ₩36,097 | ₩34,944 | ₩35,189 | -2.51% | 900 |
|---|
| 2025.10.29 | ₩35,065 | ₩35,179 | ₩35,065 | ₩35,179 | +0.33% | 1.4천 |
|---|
| 2025.10.28 | ₩35,048 | ₩35,048 | ₩35,048 | ₩35,048 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,997 | ₩35,272 | ₩34,997 | ₩35,272 | +0.79% | 700 |
|---|
| 2025.10.24 | ₩34,837 | ₩34,837 | ₩34,837 | ₩34,837 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,796 | ₩34,944 | ₩34,796 | ₩34,827 | +0.09% | 400 |
|---|
| 2025.10.22 | ₩34,662 | ₩34,890 | ₩34,662 | ₩34,729 | +0.19% | 1.8천 |
|---|
| 2025.10.21 | ₩34,594 | ₩34,594 | ₩34,594 | ₩34,594 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,802 | ₩34,802 | ₩34,802 | ₩34,802 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,247 | ₩34,676 | ₩34,247 | ₩34,292 | +0.13% | 2천 |
|---|
| 2025.10.15 | ₩34,267 | ₩34,267 | ₩34,267 | ₩34,267 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,899 | ₩34,528 | ₩33,899 | ₩33,954 | +0.16% | 4.1천 |
|---|