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 | ₩37,001 | ₩37,444 | ₩36,935 | ₩37,398 | +1.07% | 1.2만 |
| 2026.10.08 | ₩37,122 | ₩37,175 | ₩36,849 | ₩37,000 | -0.33% | 7천 |
| 2026.10.07 | ₩38,610 | ₩38,610 | ₩37,484 | ₩37,604 | -2.61% | 8.6천 |
| 2026.10.06 | ₩38,067 | ₩38,221 | ₩38,020 | ₩38,134 | +0.18% | 9.7천 |
| 2026.10.05 | ₩37,752 | ₩38,195 | ₩37,752 | ₩38,141 | +1.03% | 4.1천 |
| 2026.10.02 | ₩37,739 | ₩37,792 | ₩37,470 | ₩37,752 | +0.04% | 4.2천 |
| 2026.10.01 | ₩37,457 | ₩37,457 | ₩37,148 | ₩37,316 | -0.38% | 7.6천 |
| 2026.09.30 | ₩37,752 | ₩37,765 | ₩37,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,567 |
| -0.49% |
| 3.1천 |
| 2026.09.29 | ₩37,779 | ₩38,020 | ₩37,685 | ₩37,866 | +0.23% | 1.8만 |
|---|
| 2026.09.28 | ₩37,712 | ₩38,946 | ₩37,685 | ₩37,846 | +0.36% | 3.6천 |
|---|
| 2026.09.25 | ₩37,980 | ₩38,282 | ₩37,980 | ₩38,228 | +0.65% | 3.5천 |
|---|
| 2026.09.24 | ₩37,752 | ₩37,899 | ₩37,484 | ₩37,752 | 0.00% | 8.3천 |
|---|
| 2026.09.23 | ₩38,181 | ₩38,181 | ₩37,830 | ₩37,839 | -0.90% | 4천 |
|---|
| 2026.09.22 | ₩38,463 | ₩38,476 | ₩38,262 | ₩38,476 | +0.03% | 1.6천 |
|---|
| 2026.09.21 | ₩38,235 | ₩38,791 | ₩38,161 | ₩38,523 | +0.75% | 3.6천 |
|---|
| 2026.09.18 | ₩37,980 | ₩38,113 | ₩37,564 | ₩38,003 | +0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩38,046 | ₩38,140 | ₩37,843 | ₩38,013 | -0.08% | 1.1만 |
|---|
| 2026.09.16 | ₩38,101 | ₩38,181 | ₩37,725 | ₩37,725 | -0.99% | 1만 |
|---|
| 2026.09.15 | ₩37,444 | ₩38,959 | ₩37,444 | ₩37,658 | +0.57% | 1.2만 |
|---|
| 2026.09.14 | ₩38,181 | ₩38,181 | ₩37,973 | ₩37,973 | -0.54% | 4천 |
|---|
| 2026.09.11 | ₩38,570 | ₩38,744 | ₩38,555 | ₩38,597 | +0.07% | 5.1천 |
|---|
| 2026.09.10 | ₩38,435 | ₩38,624 | ₩38,134 | ₩38,134 | -0.78% | 2.2천 |
|---|
| 2026.09.09 | ₩38,838 | ₩38,946 | ₩38,724 | ₩38,724 | -0.29% | 3.3천 |
|---|
| 2026.09.08 | ₩39,100 | ₩39,133 | ₩38,963 | ₩38,963 | -0.35% | 2.1천 |
|---|
| 2026.09.04 | ₩38,899 | ₩39,089 | ₩38,899 | ₩39,089 | +0.49% | 1.9천 |
|---|
| 2026.09.03 | ₩38,369 | ₩38,704 | ₩38,369 | ₩38,704 | +0.87% | 900 |
|---|
| 2026.09.02 | ₩38,208 | ₩38,382 | ₩38,208 | ₩38,362 | +0.40% | 800 |
|---|
| 2026.09.01 | ₩38,114 | ₩38,114 | ₩37,846 | ₩37,920 | -0.51% | 2.7천 |
|---|
| 2026.08.31 | ₩38,349 | ₩38,349 | ₩38,282 | ₩38,282 | -0.17% | 800 |
|---|
| 2026.08.28 | ₩38,490 | ₩38,543 | ₩38,409 | ₩38,409 | -0.21% | 2.1천 |
|---|
| 2026.08.27 | ₩38,718 | ₩38,718 | ₩38,591 | ₩38,684 | -0.09% | 1.2천 |
|---|
| 2026.08.26 | ₩38,798 | ₩38,866 | ₩38,751 | ₩38,751 | -0.12% | 2.1천 |
|---|
| 2026.08.25 | ₩38,798 | ₩38,919 | ₩38,691 | ₩38,857 | +0.15% | 9.9만 |
|---|
| 2026.08.24 | ₩38,557 | ₩38,557 | ₩38,463 | ₩38,503 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩38,865 | ₩38,951 | ₩38,838 | ₩38,838 | -0.07% | 1.8천 |
|---|
| 2026.08.20 | ₩38,436 | ₩38,718 | ₩38,423 | ₩38,663 | +0.59% | 1.4만 |
|---|
| 2026.08.19 | ₩38,731 | ₩38,731 | ₩38,424 | ₩38,688 | -0.11% | 4.6천 |
|---|
| 2026.08.18 | ₩38,503 | ₩39,227 | ₩38,377 | ₩38,377 | -0.33% | 700 |
|---|
| 2026.08.17 | ₩39,294 | ₩40,233 | ₩39,200 | ₩39,355 | +0.15% | 4.3천 |
|---|
| 2026.08.14 | ₩38,999 | ₩39,080 | ₩38,979 | ₩39,060 | +0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩39,093 | ₩39,110 | ₩39,039 | ₩39,039 | -0.14% | 4.9천 |
|---|
| 2026.08.12 | ₩38,798 | ₩38,986 | ₩38,798 | ₩38,919 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩38,865 | ₩38,946 | ₩38,664 | ₩38,691 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩38,543 | ₩38,543 | ₩38,476 | ₩38,476 | -0.17% | 2.4천 |
|---|
| 2026.08.07 | ₩39,670 | ₩39,670 | ₩38,436 | ₩38,530 | -2.87% | 1.6천 |
|---|
| 2026.08.06 | ₩38,181 | ₩38,648 | ₩38,094 | ₩38,309 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩38,651 | ₩38,651 | ₩38,402 | ₩38,408 | -0.63% | 6.1천 |
|---|
| 2026.08.04 | ₩38,047 | ₩38,329 | ₩37,967 | ₩38,237 | +0.50% | 9.1천 |
|---|
| 2026.08.03 | ₩37,242 | ₩37,698 | ₩37,242 | ₩37,638 | +1.06% | 7.4천 |
|---|
| 2026.07.31 | ₩37,725 | ₩37,725 | ₩37,216 | ₩37,434 | -0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩36,947 | ₩37,144 | ₩36,947 | ₩37,144 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩36,538 | ₩36,907 | ₩36,538 | ₩36,632 | +0.26% | 2.3천 |
|---|
| 2026.07.28 | ₩37,028 | ₩37,256 | ₩36,989 | ₩37,102 | +0.20% | 5.6천 |
|---|
| 2026.07.27 | ₩37,323 | ₩37,410 | ₩37,268 | ₩37,410 | +0.23% | 4.2천 |
|---|
| 2026.07.24 | ₩37,336 | ₩37,469 | ₩37,216 | ₩37,268 | -0.18% | 4.5천 |
|---|
| 2026.07.23 | ₩37,262 | ₩37,363 | ₩37,262 | ₩37,268 | +0.01% | 3.2천 |
|---|
| 2026.07.22 | ₩37,671 | ₩37,886 | ₩37,671 | ₩37,745 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩37,739 | ₩37,832 | ₩37,737 | ₩37,765 | +0.07% | 2만 |
|---|
| 2026.07.20 | ₩37,276 | ₩37,276 | ₩36,941 | ₩36,941 | -0.90% | 3.5천 |
|---|
| 2026.07.17 | ₩36,947 | ₩37,098 | ₩36,947 | ₩37,098 | +0.41% | 4.4천 |
|---|
| 2026.07.16 | ₩37,765 | ₩37,779 | ₩37,665 | ₩37,665 | -0.27% | 2.2천 |
|---|
| 2026.07.15 | ₩38,235 | ₩38,389 | ₩38,074 | ₩38,322 | +0.23% | 2.7천 |
|---|
| 2026.07.14 | ₩37,967 | ₩38,288 | ₩37,967 | ₩38,180 | +0.56% | 3.7천 |
|---|
| 2026.07.13 | ₩37,967 | ₩38,081 | ₩37,712 | ₩37,765 | -0.53% | 3만 |
|---|
| 2026.07.10 | ₩38,476 | ₩38,557 | ₩38,436 | ₩38,484 | +0.02% | 8.5천 |
|---|
| 2026.07.09 | ₩38,181 | ₩38,195 | ₩38,181 | ₩38,195 | +0.04% | 600 |
|---|
| 2026.07.08 | ₩37,604 | ₩37,768 | ₩37,490 | ₩37,765 | +0.43% | 2.2천 |
|---|
| 2026.07.07 | ₩38,731 | ₩38,731 | ₩37,886 | ₩38,012 | -1.86% | 5.5천 |
|---|
| 2026.07.06 | ₩38,664 | ₩38,852 | ₩38,659 | ₩38,723 | +0.15% | 1.1만 |
|---|
| 2026.07.02 | ₩38,221 | ₩38,436 | ₩37,712 | ₩37,918 | -0.79% | 2.8천 |
|---|
| 2026.07.01 | ₩38,168 | ₩38,168 | ₩37,987 | ₩37,987 | -0.47% | 8.2천 |
|---|
| 2026.06.30 | ₩38,141 | ₩38,449 | ₩38,141 | ₩38,343 | +0.53% | 5.2천 |
|---|
| 2026.06.29 | ₩37,846 | ₩38,114 | ₩37,712 | ₩38,077 | +0.61% | 6.7천 |
|---|
| 2026.06.26 | ₩37,698 | ₩37,899 | ₩37,698 | ₩37,853 | +0.41% | 2.9천 |
|---|
| 2026.06.25 | ₩37,933 | ₩37,953 | ₩37,913 | ₩37,949 | +0.04% | 2.1천 |
|---|
| 2026.06.24 | ₩37,229 | ₩37,482 | ₩37,229 | ₩37,363 | +0.36% | 6.4천 |
|---|
| 2026.06.23 | ₩37,390 | ₩37,551 | ₩37,308 | ₩37,390 | 0.00% | 9.1천 |
|---|
| 2026.06.22 | ₩38,409 | ₩38,718 | ₩38,342 | ₩38,718 | +0.80% | 40.9만 |
|---|
| 2026.06.18 | ₩38,127 | ₩38,449 | ₩38,034 | ₩38,341 | +0.56% | 1.3만 |
|---|
| 2026.06.17 | ₩38,020 | ₩38,274 | ₩37,531 | ₩37,531 | -1.29% | 6.8천 |
|---|
| 2026.06.16 | ₩37,611 | ₩37,926 | ₩37,611 | ₩37,712 | +0.27% | 2.5천 |
|---|
| 2026.06.15 | ₩37,739 | ₩37,806 | ₩37,651 | ₩37,671 | -0.18% | 5.8천 |
|---|
| 2026.06.12 | ₩36,706 | ₩37,102 | ₩36,706 | ₩37,021 | +0.86% | 1.4천 |
|---|
| 2026.06.11 | ₩35,874 | ₩36,840 | ₩35,834 | ₩36,832 | +2.67% | 4.7천 |
|---|
| 2026.06.10 | ₩35,982 | ₩36,169 | ₩35,486 | ₩35,545 | -1.22% | 1.1만 |
|---|
| 2026.06.09 | ₩36,625 | ₩36,625 | ₩35,767 | ₩36,102 | -1.43% | 4.1천 |
|---|
| 2026.06.08 | ₩36,371 | ₩36,532 | ₩36,234 | ₩36,357 | -0.04% | 5.4만 |
|---|
| 2026.06.05 | ₩36,612 | ₩37,135 | ₩35,767 | ₩35,901 | -1.94% | 7.7천 |
|---|
| 2026.06.04 | ₩36,867 | ₩37,484 | ₩36,867 | ₩37,399 | +1.44% | 24.5만 |
|---|
| 2026.06.03 | ₩37,417 | ₩37,417 | ₩37,081 | ₩37,303 | -0.30% | 1만 |
|---|
| 2026.06.02 | ₩37,457 | ₩37,752 | ₩37,403 | ₩37,625 | +0.45% | 7천 |
|---|
| 2026.06.01 | ₩37,323 | ₩37,618 | ₩36,974 | ₩37,497 | +0.47% | 4.2천 |
|---|
| 2026.05.29 | ₩37,283 | ₩37,457 | ₩37,283 | ₩37,323 | +0.11% | 1.3천 |
|---|
| 2026.05.28 | ₩36,947 | ₩37,765 | ₩36,947 | ₩37,477 | +1.43% | 8.4천 |
|---|
| 2026.05.27 | ₩37,189 | ₩37,457 | ₩37,148 | ₩37,309 | +0.32% | 1.4만 |
|---|
| 2026.05.26 | ₩36,988 | ₩37,202 | ₩36,988 | ₩37,189 | +0.54% | 2.2천 |
|---|
| 2026.05.22 | ₩36,478 | ₩36,612 | ₩36,478 | ₩36,505 | +0.07% | 1.5천 |
|---|
| 2026.05.21 | ₩36,156 | ₩36,652 | ₩36,156 | ₩36,570 | +1.15% | 2.2천 |
|---|
| 2026.05.20 | ₩35,713 | ₩36,438 | ₩35,713 | ₩36,383 | +1.87% | 8.1천 |
|---|
| 2026.05.19 | ₩35,754 | ₩35,807 | ₩35,475 | ₩35,633 | -0.34% | 3.8천 |
|---|
| 2026.05.18 | ₩36,022 | ₩36,022 | ₩35,821 | ₩35,928 | -0.26% | 4.8천 |
|---|
| 2026.05.15 | ₩36,169 | ₩36,169 | ₩35,660 | ₩35,807 | -1.00% | 3.7천 |
|---|
| 2026.05.14 | ₩36,853 | ₩36,961 | ₩36,666 | ₩36,820 | -0.09% | 4.2천 |
|---|
| 2026.05.13 | ₩36,625 | ₩37,001 | ₩36,625 | ₩36,847 | +0.60% | 3.5천 |
|---|
| 2026.05.12 | ₩36,532 | ₩36,666 | ₩36,237 | ₩36,605 | +0.20% | 2.4만 |
|---|
| 2026.05.11 | ₩36,961 | ₩37,108 | ₩36,961 | ₩36,981 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩37,162 | ₩37,229 | ₩36,959 | ₩37,140 | -0.06% | 5.7천 |
|---|
| 2026.05.07 | ₩37,470 | ₩37,470 | ₩36,719 | ₩36,726 | -1.99% | 18.2만 |
|---|
| 2026.05.06 | ₩36,786 | ₩37,296 | ₩36,786 | ₩37,296 | +1.39% | 2.8만 |
|---|
| 2026.05.05 | ₩35,794 | ₩36,357 | ₩35,794 | ₩36,243 | +1.26% | 4.7천 |
|---|
| 2026.05.04 | ₩35,982 | ₩35,982 | ₩35,479 | ₩35,626 | -0.99% | 2천 |
|---|
| 2026.05.01 | ₩35,901 | ₩35,901 | ₩35,868 | ₩35,868 | -0.09% | 300 |
|---|
| 2026.04.30 | ₩35,204 | ₩35,861 | ₩35,204 | ₩35,861 | +1.87% | 400 |
|---|
| 2026.04.29 | ₩34,949 | ₩35,003 | ₩34,949 | ₩34,996 | +0.13% | 700 |
|---|
| 2026.04.28 | ₩35,338 | ₩35,392 | ₩35,338 | ₩35,351 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩35,941 | ₩35,941 | ₩35,715 | ₩35,787 | -0.43% | 2.2천 |
|---|
| 2026.04.24 | ₩35,713 | ₩36,073 | ₩35,392 | ₩36,062 | +0.98% | 4.7천 |
|---|
| 2026.04.23 | ₩35,445 | ₩35,445 | ₩35,351 | ₩35,405 | -0.11% | 1.6천 |
|---|
| 2026.04.22 | ₩35,861 | ₩36,471 | ₩35,861 | ₩36,033 | +0.48% | 2.7천 |
|---|
| 2026.04.21 | ₩36,397 | ₩36,397 | ₩35,762 | ₩35,810 | -1.61% | 2.7천 |
|---|
| 2026.04.20 | ₩35,982 | ₩36,397 | ₩35,982 | ₩36,397 | +1.16% | 3천 |
|---|
| 2026.04.17 | ₩35,888 | ₩36,397 | ₩35,888 | ₩36,377 | +1.36% | 8.9천 |
|---|
| 2026.04.16 | ₩35,679 | ₩35,679 | ₩35,512 | ₩35,539 | -0.39% | 1.5천 |
|---|
| 2026.04.15 | ₩35,786 | ₩35,874 | ₩35,786 | ₩35,848 | +0.17% | 600 |
|---|
| 2026.04.14 | ₩35,620 | ₩35,814 | ₩35,620 | ₩35,782 | +0.46% | 2.9천 |
|---|
| 2026.04.13 | ₩35,176 | ₩35,405 | ₩35,176 | ₩35,365 | +0.54% | 1.3만 |
|---|
| 2026.04.10 | ₩34,909 | ₩34,909 | ₩34,788 | ₩34,802 | -0.31% | 2천 |
|---|
| 2026.04.09 | ₩34,547 | ₩34,976 | ₩34,533 | ₩34,688 | +0.41% | 4.6천 |
|---|
| 2026.04.08 | ₩34,439 | ₩34,690 | ₩34,439 | ₩34,690 | +0.73% | 1.5만 |
|---|
| 2026.04.07 | ₩32,897 | ₩32,897 | ₩32,656 | ₩32,895 | -0.01% | 3천 |
|---|
| 2026.04.06 | ₩32,803 | ₩32,983 | ₩32,683 | ₩32,900 | +0.29% | 2.6천 |
|---|
| 2026.04.02 | ₩32,656 | ₩32,736 | ₩32,656 | ₩32,685 | +0.09% | 2.2천 |
|---|
| 2026.04.01 | ₩33,219 | ₩33,219 | ₩32,911 | ₩33,047 | -0.52% | 3.6천 |
|---|
| 2026.03.31 | ₩31,818 | ₩32,448 | ₩31,777 | ₩32,448 | +1.98% | 6.6천 |
|---|
| 2026.03.30 | ₩31,596 | ₩31,663 | ₩31,268 | ₩31,382 | -0.68% | 2.9천 |
|---|
| 2026.03.27 | ₩31,985 | ₩31,985 | ₩31,650 | ₩31,694 | -0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩32,401 | ₩32,404 | ₩31,972 | ₩32,012 | -1.20% | 1.8천 |
|---|
| 2026.03.25 | ₩32,911 | ₩33,098 | ₩32,911 | ₩32,958 | +0.14% | 2.3천 |
|---|
| 2026.03.24 | ₩32,361 | ₩32,776 | ₩32,247 | ₩32,589 | +0.70% | 6.3천 |
|---|
| 2026.03.23 | ₩32,911 | ₩33,031 | ₩32,441 | ₩32,709 | -0.61% | 1.1천 |
|---|
| 2026.03.20 | ₩32,548 | ₩32,548 | ₩31,844 | ₩31,844 | -2.16% | 1.9천 |
|---|
| 2026.03.19 | ₩32,240 | ₩32,742 | ₩32,240 | ₩32,742 | +1.56% | 2.4천 |
|---|
| 2026.03.18 | ₩33,273 | ₩33,273 | ₩32,790 | ₩32,790 | -1.45% | 7.6천 |
|---|
| 2026.03.17 | ₩33,407 | ₩33,528 | ₩33,259 | ₩33,332 | -0.22% | 3.6천 |
|---|
| 2026.03.16 | ₩33,072 | ₩33,206 | ₩33,058 | ₩33,070 | -0.00% | 3.5천 |
|---|
| 2026.03.13 | ₩32,488 | ₩32,522 | ₩32,390 | ₩32,390 | -0.30% | 900 |
|---|
| 2026.03.12 | ₩32,817 | ₩33,139 | ₩32,656 | ₩32,656 | -0.49% | 1천 |
|---|
| 2026.03.11 | ₩33,581 | ₩33,688 | ₩33,434 | ₩33,628 | +0.14% | 1.6만 |
|---|
| 2026.03.10 | ₩34,185 | ₩34,185 | ₩33,794 | ₩33,794 | -1.14% | 1.1천 |
|---|
| 2026.03.09 | ₩33,206 | ₩33,852 | ₩32,931 | ₩33,852 | +1.95% | 6.6천 |
|---|
| 2026.03.06 | ₩33,675 | ₩33,690 | ₩33,675 | ₩33,690 | +0.04% | 1.1천 |
|---|
| 2026.03.05 | ₩33,755 | ₩34,225 | ₩33,755 | ₩34,103 | +1.03% | 2.5천 |
|---|
| 2026.03.04 | ₩34,728 | ₩34,815 | ₩34,667 | ₩34,811 | +0.24% | 1.8천 |
|---|
| 2026.03.03 | ₩34,010 | ₩34,560 | ₩33,635 | ₩34,339 | +0.97% | 5.8천 |
|---|
| 2026.03.02 | ₩35,727 | ₩35,956 | ₩35,687 | ₩35,956 | +0.64% | 2.5천 |
|---|
| 2026.02.27 | ₩36,237 | ₩36,411 | ₩36,237 | ₩36,411 | +0.48% | 1천 |
|---|
| 2026.02.26 | ₩36,489 | ₩36,558 | ₩36,328 | ₩36,556 | +0.18% | 1.7천 |
|---|
| 2026.02.25 | ₩36,894 | ₩36,894 | ₩36,800 | ₩36,800 | -0.25% | 1.1천 |
|---|
| 2026.02.24 | ₩36,210 | ₩36,666 | ₩36,210 | ₩36,599 | +1.07% | 3천 |
|---|
| 2026.02.23 | ₩36,907 | ₩36,907 | ₩36,263 | ₩36,317 | -1.60% | 2.5천 |
|---|
| 2026.02.20 | ₩36,695 | ₩36,974 | ₩36,695 | ₩36,902 | +0.56% | 2.6천 |
|---|
| 2026.02.19 | ₩36,304 | ₩36,318 | ₩36,210 | ₩36,237 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩36,478 | ₩36,760 | ₩36,478 | ₩36,593 | +0.32% | 3.7천 |
|---|
| 2026.02.17 | ₩36,102 | ₩36,116 | ₩35,928 | ₩35,948 | -0.43% | 2.2천 |
|---|
| 2026.02.13 | ₩36,022 | ₩36,210 | ₩36,003 | ₩36,123 | +0.28% | 3.2천 |
|---|
| 2026.02.12 | ₩36,129 | ₩36,169 | ₩36,102 | ₩36,102 | -0.07% | 3.4천 |
|---|
| 2026.02.11 | ₩36,699 | ₩36,733 | ₩36,357 | ₩36,733 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩36,827 | ₩36,827 | ₩36,699 | ₩36,699 | -0.35% | 1.3천 |
|---|
| 2026.02.09 | ₩36,317 | ₩36,579 | ₩36,317 | ₩36,579 | +0.72% | 800 |
|---|
| 2026.02.06 | ₩35,673 | ₩36,055 | ₩35,673 | ₩36,055 | +1.07% | 3.8천 |
|---|
| 2026.02.05 | ₩35,589 | ₩35,589 | ₩35,244 | ₩35,338 | -0.70% | 5.1천 |
|---|
| 2026.02.04 | ₩36,263 | ₩36,465 | ₩36,104 | ₩36,104 | -0.44% | 3.9천 |
|---|
| 2026.02.03 | ₩36,258 | ₩36,263 | ₩36,136 | ₩36,163 | -0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩36,411 | ₩36,424 | ₩36,371 | ₩36,385 | -0.07% | 1.2천 |
|---|
| 2026.01.30 | ₩36,572 | ₩36,572 | ₩36,119 | ₩36,169 | -1.10% | 3.5천 |
|---|
| 2026.01.29 | ₩36,478 | ₩36,752 | ₩36,471 | ₩36,752 | +0.75% | 2.3천 |
|---|
| 2026.01.28 | ₩37,135 | ₩37,135 | ₩36,867 | ₩36,927 | -0.56% | 1.1만 |
|---|
| 2026.01.27 | ₩36,988 | ₩37,041 | ₩36,988 | ₩37,041 | +0.15% | 1.4천 |
|---|
| 2026.01.26 | ₩36,411 | ₩36,411 | ₩36,391 | ₩36,391 | -0.06% | 6.4만 |
|---|
| 2026.01.23 | ₩36,344 | ₩36,438 | ₩36,304 | ₩36,428 | +0.23% | 2.1천 |
|---|
| 2026.01.22 | ₩36,263 | ₩36,277 | ₩36,183 | ₩36,257 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,982 | ₩36,159 | ₩35,974 | ₩36,159 | +0.49% | 1.5천 |
|---|
| 2026.01.20 | ₩35,821 | ₩35,861 | ₩35,763 | ₩35,789 | -0.09% | 3천 |
|---|
| 2026.01.16 | ₩36,143 | ₩36,203 | ₩36,143 | ₩36,184 | +0.12% | 1.7천 |
|---|
| 2026.01.15 | ₩36,317 | ₩36,317 | ₩36,263 | ₩36,267 | -0.14% | 800 |
|---|
| 2026.01.14 | ₩36,143 | ₩36,250 | ₩36,035 | ₩36,249 | +0.29% | 5.6천 |
|---|
| 2026.01.13 | ₩36,773 | ₩36,773 | ₩36,359 | ₩36,359 | -1.13% | 7.7천 |
|---|
| 2026.01.12 | ₩36,397 | ₩36,786 | ₩36,397 | ₩36,651 | +0.70% | 1.6만 |
|---|
| 2026.01.09 | ₩36,330 | ₩36,418 | ₩36,330 | ₩36,397 | +0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩36,069 | ₩36,342 | ₩36,069 | ₩36,286 | +0.60% | 3.3만 |
|---|
| 2026.01.07 | ₩35,996 | ₩36,143 | ₩35,928 | ₩35,968 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩36,277 | ₩36,317 | ₩36,176 | ₩36,176 | -0.28% | 6.3만 |
|---|
| 2026.01.05 | ₩35,432 | ₩36,116 | ₩35,432 | ₩36,002 | +1.61% | 1.3천 |
|---|
| 2026.01.02 | ₩35,338 | ₩36,652 | ₩35,231 | ₩35,429 | +0.26% | 25.1만 |
|---|
| 2025.12.31 | ₩34,962 | ₩34,962 | ₩34,802 | ₩34,869 | -0.27% | 1.6천 |
|---|
| 2025.12.30 | ₩35,016 | ₩35,200 | ₩34,976 | ₩35,089 | +0.21% | 4천 |
|---|
| 2025.12.29 | ₩34,802 | ₩34,853 | ₩34,802 | ₩34,853 | +0.15% | 700 |
|---|
| 2025.12.26 | ₩34,681 | ₩34,815 | ₩34,681 | ₩34,815 | +0.39% | 2.6천 |
|---|
| 2025.12.24 | ₩34,721 | ₩34,721 | ₩34,721 | ₩34,721 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩34,761 | ₩34,761 | ₩34,741 | ₩34,741 | -0.06% | 900 |
|---|
| 2025.12.22 | ₩34,654 | ₩34,721 | ₩34,614 | ₩34,641 | -0.04% | 4.5천 |
|---|
| 2025.12.19 | ₩34,252 | ₩34,568 | ₩34,252 | ₩34,439 | +0.55% | 2.9천 |
|---|
| 2025.12.18 | ₩34,265 | ₩34,265 | ₩34,144 | ₩34,211 | -0.16% | 2.1천 |
|---|
| 2025.12.17 | ₩33,876 | ₩33,876 | ₩33,729 | ₩33,789 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩34,077 | ₩34,097 | ₩33,983 | ₩34,079 | +0.00% | 2.2천 |
|---|
| 2025.12.15 | ₩34,641 | ₩34,641 | ₩34,393 | ₩34,393 | -0.72% | 2.3천 |
|---|
| 2025.12.12 | ₩34,466 | ₩34,493 | ₩34,346 | ₩34,426 | -0.12% | 4.9천 |
|---|
| 2025.12.11 | ₩34,574 | ₩34,638 | ₩34,574 | ₩34,638 | +0.19% | 3.1천 |
|---|
| 2025.12.10 | ₩34,480 | ₩34,567 | ₩34,480 | ₩34,547 | +0.19% | 700 |
|---|
| 2025.12.09 | ₩34,272 | ₩34,272 | ₩34,198 | ₩34,238 | -0.10% | 1.1천 |
|---|
| 2025.12.08 | ₩34,439 | ₩35,472 | ₩34,439 | ₩34,536 | +0.28% | 3.7만 |
|---|
| 2025.12.05 | ₩34,587 | ₩34,587 | ₩34,425 | ₩34,425 | -0.47% | 700 |
|---|
| 2025.12.04 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩34,319 | ₩34,426 | ₩34,319 | ₩34,426 | +0.31% | 700 |
|---|
| 2025.12.02 | ₩34,332 | ₩34,386 | ₩34,211 | ₩34,352 | +0.06% | 4.2천 |
|---|
| 2025.12.01 | ₩34,248 | ₩34,248 | ₩34,059 | ₩34,064 | -0.54% | 1.8천 |
|---|
| 2025.11.28 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,064 | ₩34,238 | ₩34,064 | ₩34,147 | +0.24% | 1.2천 |
|---|
| 2025.11.25 | ₩33,863 | ₩34,024 | ₩33,789 | ₩34,001 | +0.41% | 6.4천 |
|---|
| 2025.11.24 | ₩33,554 | ₩33,619 | ₩33,554 | ₩33,619 | +0.19% | 600 |
|---|
| 2025.11.21 | ₩33,367 | ₩33,581 | ₩33,367 | ₩33,561 | +0.58% | 1.9천 |
|---|
| 2025.11.20 | ₩33,970 | ₩34,010 | ₩33,152 | ₩33,179 | -2.33% | 7.5천 |
|---|
| 2025.11.19 | ₩33,836 | ₩34,144 | ₩33,729 | ₩33,851 | +0.04% | 91.6만 |
|---|
| 2025.11.18 | ₩34,064 | ₩34,413 | ₩34,037 | ₩34,198 | +0.39% | 2.9천 |
|---|
| 2025.11.17 | ₩34,077 | ₩34,276 | ₩34,077 | ₩34,276 | +0.58% | 200 |
|---|
| 2025.11.14 | ₩34,077 | ₩34,909 | ₩34,077 | ₩34,827 | +2.20% | 500 |
|---|
| 2025.11.13 | ₩36,263 | ₩36,263 | ₩34,855 | ₩34,855 | -3.88% | 1.8천 |
|---|
| 2025.11.12 | ₩35,376 | ₩35,376 | ₩35,376 | ₩35,376 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,217 | ₩35,220 | ₩35,164 | ₩35,220 | +0.01% | 800 |
|---|
| 2025.11.10 | ₩34,954 | ₩34,954 | ₩34,954 | ₩34,954 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,561 | ₩34,561 | ₩34,561 | ₩34,561 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,788 | ₩34,788 | ₩34,751 | ₩34,751 | -0.11% | 100 |
|---|
| 2025.11.04 | ₩34,692 | ₩34,692 | ₩34,692 | ₩34,692 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩35,050 | ₩35,050 | ₩35,050 | ₩35,050 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,886 | ₩34,886 | ₩34,886 | ₩34,886 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩36,102 | ₩36,102 | ₩34,949 | ₩35,194 | -2.51% | 900 |
|---|
| 2025.10.29 | ₩35,070 | ₩35,184 | ₩35,070 | ₩35,184 | +0.33% | 1.4천 |
|---|
| 2025.10.28 | ₩35,054 | ₩35,054 | ₩35,054 | ₩35,054 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,003 | ₩35,278 | ₩35,003 | ₩35,278 | +0.79% | 700 |
|---|
| 2025.10.24 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,802 | ₩34,949 | ₩34,802 | ₩34,832 | +0.09% | 400 |
|---|
| 2025.10.22 | ₩34,667 | ₩34,895 | ₩34,667 | ₩34,734 | +0.19% | 1.8천 |
|---|
| 2025.10.21 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩34,379 | ₩34,379 | ₩34,379 | ₩34,379 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,252 | ₩34,681 | ₩34,252 | ₩34,297 | +0.13% | 2천 |
|---|
| 2025.10.15 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,123 | ₩34,123 | ₩34,123 | ₩34,123 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,904 | ₩34,533 | ₩33,904 | ₩33,959 | +0.16% | 4.1천 |
|---|