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 | ₩36,971 | ₩37,413 | ₩36,905 | ₩37,368 | +1.07% | 1.2만 |
| 2026.10.08 | ₩37,092 | ₩37,145 | ₩36,820 | ₩36,970 | -0.33% | 7천 |
| 2026.10.07 | ₩38,579 | ₩38,579 | ₩37,454 | ₩37,574 | -2.61% | 8.6천 |
| 2026.10.06 | ₩38,036 | ₩38,191 | ₩37,990 | ₩38,103 | +0.18% | 9.7천 |
| 2026.10.05 | ₩37,722 | ₩38,164 | ₩37,722 | ₩38,110 | +1.03% | 4.1천 |
| 2026.10.02 | ₩37,708 | ₩37,762 | ₩37,440 | ₩37,722 | +0.04% | 4.2천 |
| 2026.10.01 | ₩37,427 | ₩37,427 | ₩37,119 | ₩37,286 | -0.38% | 7.6천 |
| 2026.09.30 | ₩37,722 | ₩37,735 | ₩37,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,537 |
| -0.49% |
| 3.1천 |
| 2026.09.29 | ₩37,748 | ₩37,990 | ₩37,655 | ₩37,835 | +0.23% | 1.8만 |
|---|
| 2026.09.28 | ₩37,681 | ₩38,914 | ₩37,655 | ₩37,815 | +0.36% | 3.6천 |
|---|
| 2026.09.25 | ₩37,949 | ₩38,251 | ₩37,949 | ₩38,197 | +0.65% | 3.5천 |
|---|
| 2026.09.24 | ₩37,722 | ₩37,869 | ₩37,454 | ₩37,722 | 0.00% | 8.3천 |
|---|
| 2026.09.23 | ₩38,150 | ₩38,150 | ₩37,799 | ₩37,809 | -0.90% | 4천 |
|---|
| 2026.09.22 | ₩38,432 | ₩38,445 | ₩38,231 | ₩38,445 | +0.03% | 1.6천 |
|---|
| 2026.09.21 | ₩38,204 | ₩38,760 | ₩38,130 | ₩38,492 | +0.75% | 3.6천 |
|---|
| 2026.09.18 | ₩37,949 | ₩38,082 | ₩37,534 | ₩37,972 | +0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩38,015 | ₩38,109 | ₩37,813 | ₩37,983 | -0.08% | 1.1만 |
|---|
| 2026.09.16 | ₩38,070 | ₩38,150 | ₩37,695 | ₩37,695 | -0.99% | 1만 |
|---|
| 2026.09.15 | ₩37,413 | ₩38,928 | ₩37,413 | ₩37,628 | +0.57% | 1.2만 |
|---|
| 2026.09.14 | ₩38,150 | ₩38,150 | ₩37,943 | ₩37,943 | -0.54% | 4천 |
|---|
| 2026.09.11 | ₩38,539 | ₩38,713 | ₩38,524 | ₩38,566 | +0.07% | 5.1천 |
|---|
| 2026.09.10 | ₩38,404 | ₩38,593 | ₩38,103 | ₩38,103 | -0.78% | 2.2천 |
|---|
| 2026.09.09 | ₩38,807 | ₩38,914 | ₩38,693 | ₩38,693 | -0.29% | 3.3천 |
|---|
| 2026.09.08 | ₩39,068 | ₩39,102 | ₩38,932 | ₩38,932 | -0.35% | 2.1천 |
|---|
| 2026.09.04 | ₩38,867 | ₩39,058 | ₩38,867 | ₩39,058 | +0.49% | 1.9천 |
|---|
| 2026.09.03 | ₩38,338 | ₩38,673 | ₩38,338 | ₩38,673 | +0.87% | 900 |
|---|
| 2026.09.02 | ₩38,177 | ₩38,351 | ₩38,177 | ₩38,331 | +0.40% | 800 |
|---|
| 2026.09.01 | ₩38,083 | ₩38,083 | ₩37,815 | ₩37,889 | -0.51% | 2.7천 |
|---|
| 2026.08.31 | ₩38,318 | ₩38,318 | ₩38,251 | ₩38,251 | -0.17% | 800 |
|---|
| 2026.08.28 | ₩38,459 | ₩38,512 | ₩38,378 | ₩38,378 | -0.21% | 2.1천 |
|---|
| 2026.08.27 | ₩38,686 | ₩38,686 | ₩38,560 | ₩38,653 | -0.09% | 1.2천 |
|---|
| 2026.08.26 | ₩38,767 | ₩38,835 | ₩38,720 | ₩38,720 | -0.12% | 2.1천 |
|---|
| 2026.08.25 | ₩38,767 | ₩38,887 | ₩38,660 | ₩38,826 | +0.15% | 9.9만 |
|---|
| 2026.08.24 | ₩38,526 | ₩38,526 | ₩38,432 | ₩38,472 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩38,834 | ₩38,920 | ₩38,807 | ₩38,807 | -0.07% | 1.8천 |
|---|
| 2026.08.20 | ₩38,405 | ₩38,686 | ₩38,392 | ₩38,631 | +0.59% | 1.4만 |
|---|
| 2026.08.19 | ₩38,700 | ₩38,700 | ₩38,393 | ₩38,657 | -0.11% | 4.6천 |
|---|
| 2026.08.18 | ₩38,472 | ₩39,196 | ₩38,346 | ₩38,346 | -0.33% | 700 |
|---|
| 2026.08.17 | ₩39,263 | ₩40,201 | ₩39,169 | ₩39,323 | +0.15% | 4.3천 |
|---|
| 2026.08.14 | ₩38,968 | ₩39,048 | ₩38,948 | ₩39,028 | +0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩39,062 | ₩39,079 | ₩39,008 | ₩39,008 | -0.14% | 4.9천 |
|---|
| 2026.08.12 | ₩38,767 | ₩38,954 | ₩38,767 | ₩38,887 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩38,834 | ₩38,914 | ₩38,633 | ₩38,660 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩38,512 | ₩38,512 | ₩38,445 | ₩38,445 | -0.17% | 2.4천 |
|---|
| 2026.08.07 | ₩39,638 | ₩39,638 | ₩38,405 | ₩38,499 | -2.87% | 1.6천 |
|---|
| 2026.08.06 | ₩38,150 | ₩38,617 | ₩38,063 | ₩38,278 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩38,619 | ₩38,619 | ₩38,371 | ₩38,377 | -0.63% | 6.1천 |
|---|
| 2026.08.04 | ₩38,016 | ₩38,298 | ₩37,936 | ₩38,207 | +0.50% | 9.1천 |
|---|
| 2026.08.03 | ₩37,212 | ₩37,668 | ₩37,212 | ₩37,608 | +1.06% | 7.4천 |
|---|
| 2026.07.31 | ₩37,695 | ₩37,695 | ₩37,186 | ₩37,404 | -0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩36,918 | ₩37,115 | ₩36,918 | ₩37,115 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩36,509 | ₩36,877 | ₩36,509 | ₩36,603 | +0.26% | 2.3천 |
|---|
| 2026.07.28 | ₩36,998 | ₩37,226 | ₩36,959 | ₩37,072 | +0.20% | 5.6천 |
|---|
| 2026.07.27 | ₩37,293 | ₩37,380 | ₩37,238 | ₩37,380 | +0.23% | 4.2천 |
|---|
| 2026.07.24 | ₩37,306 | ₩37,439 | ₩37,186 | ₩37,238 | -0.18% | 4.5천 |
|---|
| 2026.07.23 | ₩37,232 | ₩37,333 | ₩37,232 | ₩37,238 | +0.01% | 3.2천 |
|---|
| 2026.07.22 | ₩37,641 | ₩37,856 | ₩37,641 | ₩37,715 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩37,708 | ₩37,802 | ₩37,707 | ₩37,735 | +0.07% | 2만 |
|---|
| 2026.07.20 | ₩37,246 | ₩37,246 | ₩36,911 | ₩36,911 | -0.90% | 3.5천 |
|---|
| 2026.07.17 | ₩36,918 | ₩37,068 | ₩36,918 | ₩37,068 | +0.41% | 4.4천 |
|---|
| 2026.07.16 | ₩37,735 | ₩37,748 | ₩37,634 | ₩37,634 | -0.27% | 2.2천 |
|---|
| 2026.07.15 | ₩38,204 | ₩38,358 | ₩38,043 | ₩38,291 | +0.23% | 2.7천 |
|---|
| 2026.07.14 | ₩37,936 | ₩38,258 | ₩37,936 | ₩38,149 | +0.56% | 3.7천 |
|---|
| 2026.07.13 | ₩37,936 | ₩38,050 | ₩37,681 | ₩37,735 | -0.53% | 3만 |
|---|
| 2026.07.10 | ₩38,445 | ₩38,526 | ₩38,405 | ₩38,453 | +0.02% | 8.5천 |
|---|
| 2026.07.09 | ₩38,150 | ₩38,164 | ₩38,150 | ₩38,164 | +0.04% | 600 |
|---|
| 2026.07.08 | ₩37,574 | ₩37,738 | ₩37,460 | ₩37,735 | +0.43% | 2.2천 |
|---|
| 2026.07.07 | ₩38,700 | ₩38,700 | ₩37,856 | ₩37,982 | -1.86% | 5.5천 |
|---|
| 2026.07.06 | ₩38,633 | ₩38,820 | ₩38,627 | ₩38,692 | +0.15% | 1.1만 |
|---|
| 2026.07.02 | ₩38,191 | ₩38,405 | ₩37,681 | ₩37,888 | -0.79% | 2.8천 |
|---|
| 2026.07.01 | ₩38,137 | ₩38,137 | ₩37,956 | ₩37,956 | -0.47% | 8.2천 |
|---|
| 2026.06.30 | ₩38,110 | ₩38,418 | ₩38,110 | ₩38,313 | +0.53% | 5.2천 |
|---|
| 2026.06.29 | ₩37,815 | ₩38,083 | ₩37,681 | ₩38,046 | +0.61% | 6.7천 |
|---|
| 2026.06.26 | ₩37,668 | ₩37,869 | ₩37,668 | ₩37,822 | +0.41% | 2.9천 |
|---|
| 2026.06.25 | ₩37,902 | ₩37,923 | ₩37,882 | ₩37,919 | +0.04% | 2.1천 |
|---|
| 2026.06.24 | ₩37,199 | ₩37,452 | ₩37,199 | ₩37,333 | +0.36% | 6.4천 |
|---|
| 2026.06.23 | ₩37,360 | ₩37,521 | ₩37,278 | ₩37,360 | 0.00% | 9.1천 |
|---|
| 2026.06.22 | ₩38,378 | ₩38,686 | ₩38,311 | ₩38,686 | +0.80% | 40.9만 |
|---|
| 2026.06.18 | ₩38,097 | ₩38,418 | ₩38,003 | ₩38,310 | +0.56% | 1.3만 |
|---|
| 2026.06.17 | ₩37,990 | ₩38,243 | ₩37,500 | ₩37,500 | -1.29% | 6.8천 |
|---|
| 2026.06.16 | ₩37,581 | ₩37,896 | ₩37,581 | ₩37,681 | +0.27% | 2.5천 |
|---|
| 2026.06.15 | ₩37,708 | ₩37,775 | ₩37,621 | ₩37,641 | -0.18% | 5.8천 |
|---|
| 2026.06.12 | ₩36,676 | ₩37,072 | ₩36,676 | ₩36,991 | +0.86% | 1.4천 |
|---|
| 2026.06.11 | ₩35,846 | ₩36,810 | ₩35,805 | ₩36,802 | +2.67% | 4.7천 |
|---|
| 2026.06.10 | ₩35,953 | ₩36,140 | ₩35,457 | ₩35,516 | -1.22% | 1.1만 |
|---|
| 2026.06.09 | ₩36,596 | ₩36,596 | ₩35,738 | ₩36,073 | -1.43% | 4.1천 |
|---|
| 2026.06.08 | ₩36,341 | ₩36,502 | ₩36,205 | ₩36,328 | -0.04% | 5.4만 |
|---|
| 2026.06.05 | ₩36,583 | ₩37,105 | ₩35,738 | ₩35,872 | -1.94% | 7.7천 |
|---|
| 2026.06.04 | ₩36,837 | ₩37,454 | ₩36,837 | ₩37,369 | +1.44% | 24.5만 |
|---|
| 2026.06.03 | ₩37,387 | ₩37,387 | ₩37,052 | ₩37,273 | -0.30% | 1만 |
|---|
| 2026.06.02 | ₩37,427 | ₩37,722 | ₩37,373 | ₩37,594 | +0.45% | 7천 |
|---|
| 2026.06.01 | ₩37,293 | ₩37,588 | ₩36,944 | ₩37,467 | +0.47% | 4.2천 |
|---|
| 2026.05.29 | ₩37,253 | ₩37,427 | ₩37,253 | ₩37,293 | +0.11% | 1.3천 |
|---|
| 2026.05.28 | ₩36,918 | ₩37,735 | ₩36,918 | ₩37,447 | +1.43% | 8.4천 |
|---|
| 2026.05.27 | ₩37,159 | ₩37,427 | ₩37,119 | ₩37,279 | +0.32% | 1.4만 |
|---|
| 2026.05.26 | ₩36,958 | ₩37,172 | ₩36,958 | ₩37,159 | +0.54% | 2.2천 |
|---|
| 2026.05.22 | ₩36,449 | ₩36,583 | ₩36,449 | ₩36,475 | +0.07% | 1.5천 |
|---|
| 2026.05.21 | ₩36,127 | ₩36,623 | ₩36,127 | ₩36,541 | +1.15% | 2.2천 |
|---|
| 2026.05.20 | ₩35,685 | ₩36,408 | ₩35,685 | ₩36,353 | +1.87% | 8.1천 |
|---|
| 2026.05.19 | ₩35,725 | ₩35,779 | ₩35,446 | ₩35,604 | -0.34% | 3.8천 |
|---|
| 2026.05.18 | ₩35,993 | ₩35,993 | ₩35,792 | ₩35,899 | -0.26% | 4.8천 |
|---|
| 2026.05.15 | ₩36,140 | ₩36,140 | ₩35,631 | ₩35,779 | -1.00% | 3.7천 |
|---|
| 2026.05.14 | ₩36,824 | ₩36,931 | ₩36,636 | ₩36,790 | -0.09% | 4.2천 |
|---|
| 2026.05.13 | ₩36,596 | ₩36,971 | ₩36,596 | ₩36,817 | +0.60% | 3.5천 |
|---|
| 2026.05.12 | ₩36,502 | ₩36,636 | ₩36,207 | ₩36,576 | +0.20% | 2.4만 |
|---|
| 2026.05.11 | ₩36,931 | ₩37,078 | ₩36,931 | ₩36,951 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩37,132 | ₩37,199 | ₩36,930 | ₩37,111 | -0.06% | 5.7천 |
|---|
| 2026.05.07 | ₩37,440 | ₩37,440 | ₩36,690 | ₩36,696 | -1.99% | 18.2만 |
|---|
| 2026.05.06 | ₩36,757 | ₩37,266 | ₩36,757 | ₩37,266 | +1.39% | 2.8만 |
|---|
| 2026.05.05 | ₩35,765 | ₩36,328 | ₩35,765 | ₩36,214 | +1.26% | 4.7천 |
|---|
| 2026.05.04 | ₩35,953 | ₩35,953 | ₩35,450 | ₩35,598 | -0.99% | 2천 |
|---|
| 2026.05.01 | ₩35,872 | ₩35,872 | ₩35,839 | ₩35,839 | -0.09% | 300 |
|---|
| 2026.04.30 | ₩35,176 | ₩35,832 | ₩35,176 | ₩35,832 | +1.87% | 400 |
|---|
| 2026.04.29 | ₩34,921 | ₩34,975 | ₩34,921 | ₩34,968 | +0.13% | 700 |
|---|
| 2026.04.28 | ₩35,310 | ₩35,363 | ₩35,310 | ₩35,323 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩35,913 | ₩35,913 | ₩35,686 | ₩35,758 | -0.43% | 2.2천 |
|---|
| 2026.04.24 | ₩35,685 | ₩36,044 | ₩35,363 | ₩36,033 | +0.98% | 4.7천 |
|---|
| 2026.04.23 | ₩35,417 | ₩35,417 | ₩35,323 | ₩35,377 | -0.11% | 1.6천 |
|---|
| 2026.04.22 | ₩35,832 | ₩36,442 | ₩35,832 | ₩36,004 | +0.48% | 2.7천 |
|---|
| 2026.04.21 | ₩36,368 | ₩36,368 | ₩35,733 | ₩35,781 | -1.61% | 2.7천 |
|---|
| 2026.04.20 | ₩35,953 | ₩36,368 | ₩35,953 | ₩36,368 | +1.16% | 3천 |
|---|
| 2026.04.17 | ₩35,859 | ₩36,368 | ₩35,859 | ₩36,348 | +1.36% | 8.9천 |
|---|
| 2026.04.16 | ₩35,650 | ₩35,650 | ₩35,484 | ₩35,511 | -0.39% | 1.5천 |
|---|
| 2026.04.15 | ₩35,757 | ₩35,846 | ₩35,757 | ₩35,819 | +0.17% | 600 |
|---|
| 2026.04.14 | ₩35,591 | ₩35,785 | ₩35,591 | ₩35,753 | +0.46% | 2.9천 |
|---|
| 2026.04.13 | ₩35,147 | ₩35,377 | ₩35,147 | ₩35,336 | +0.54% | 1.3만 |
|---|
| 2026.04.10 | ₩34,881 | ₩34,881 | ₩34,760 | ₩34,774 | -0.31% | 2천 |
|---|
| 2026.04.09 | ₩34,519 | ₩34,948 | ₩34,506 | ₩34,660 | +0.41% | 4.6천 |
|---|
| 2026.04.08 | ₩34,412 | ₩34,662 | ₩34,412 | ₩34,662 | +0.73% | 1.5만 |
|---|
| 2026.04.07 | ₩32,871 | ₩32,871 | ₩32,629 | ₩32,868 | -0.01% | 3천 |
|---|
| 2026.04.06 | ₩32,777 | ₩32,956 | ₩32,656 | ₩32,873 | +0.29% | 2.6천 |
|---|
| 2026.04.02 | ₩32,629 | ₩32,710 | ₩32,629 | ₩32,659 | +0.09% | 2.2천 |
|---|
| 2026.04.01 | ₩33,192 | ₩33,192 | ₩32,884 | ₩33,021 | -0.52% | 3.6천 |
|---|
| 2026.03.31 | ₩31,792 | ₩32,422 | ₩31,752 | ₩32,422 | +1.98% | 6.6천 |
|---|
| 2026.03.30 | ₩31,571 | ₩31,638 | ₩31,243 | ₩31,356 | -0.68% | 2.9천 |
|---|
| 2026.03.27 | ₩31,959 | ₩31,959 | ₩31,624 | ₩31,669 | -0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩32,375 | ₩32,378 | ₩31,946 | ₩31,986 | -1.20% | 1.8천 |
|---|
| 2026.03.25 | ₩32,884 | ₩33,072 | ₩32,884 | ₩32,931 | +0.14% | 2.3천 |
|---|
| 2026.03.24 | ₩32,335 | ₩32,750 | ₩32,221 | ₩32,562 | +0.70% | 6.3천 |
|---|
| 2026.03.23 | ₩32,884 | ₩33,005 | ₩32,415 | ₩32,683 | -0.61% | 1.1천 |
|---|
| 2026.03.20 | ₩32,522 | ₩32,522 | ₩31,819 | ₩31,819 | -2.16% | 1.9천 |
|---|
| 2026.03.19 | ₩32,214 | ₩32,715 | ₩32,214 | ₩32,715 | +1.56% | 2.4천 |
|---|
| 2026.03.18 | ₩33,246 | ₩33,246 | ₩32,763 | ₩32,763 | -1.45% | 7.6천 |
|---|
| 2026.03.17 | ₩33,380 | ₩33,501 | ₩33,232 | ₩33,305 | -0.22% | 3.6천 |
|---|
| 2026.03.16 | ₩33,045 | ₩33,179 | ₩33,031 | ₩33,044 | -0.00% | 3.5천 |
|---|
| 2026.03.13 | ₩32,462 | ₩32,495 | ₩32,364 | ₩32,364 | -0.30% | 900 |
|---|
| 2026.03.12 | ₩32,790 | ₩33,112 | ₩32,629 | ₩32,629 | -0.49% | 1천 |
|---|
| 2026.03.11 | ₩33,554 | ₩33,661 | ₩33,407 | ₩33,601 | +0.14% | 1.6만 |
|---|
| 2026.03.10 | ₩34,157 | ₩34,157 | ₩33,767 | ₩33,767 | -1.14% | 1.1천 |
|---|
| 2026.03.09 | ₩33,179 | ₩33,825 | ₩32,904 | ₩33,825 | +1.95% | 6.6천 |
|---|
| 2026.03.06 | ₩33,648 | ₩33,663 | ₩33,648 | ₩33,663 | +0.04% | 1.1천 |
|---|
| 2026.03.05 | ₩33,728 | ₩34,197 | ₩33,728 | ₩34,075 | +1.03% | 2.5천 |
|---|
| 2026.03.04 | ₩34,700 | ₩34,787 | ₩34,640 | ₩34,783 | +0.24% | 1.8천 |
|---|
| 2026.03.03 | ₩33,983 | ₩34,532 | ₩33,608 | ₩34,311 | +0.97% | 5.8천 |
|---|
| 2026.03.02 | ₩35,698 | ₩35,927 | ₩35,658 | ₩35,927 | +0.64% | 2.5천 |
|---|
| 2026.02.27 | ₩36,207 | ₩36,382 | ₩36,207 | ₩36,382 | +0.48% | 1천 |
|---|
| 2026.02.26 | ₩36,459 | ₩36,529 | ₩36,298 | ₩36,526 | +0.18% | 1.7천 |
|---|
| 2026.02.25 | ₩36,864 | ₩36,864 | ₩36,770 | ₩36,770 | -0.25% | 1.1천 |
|---|
| 2026.02.24 | ₩36,181 | ₩36,636 | ₩36,181 | ₩36,569 | +1.07% | 3천 |
|---|
| 2026.02.23 | ₩36,877 | ₩36,877 | ₩36,234 | ₩36,288 | -1.60% | 2.5천 |
|---|
| 2026.02.20 | ₩36,666 | ₩36,944 | ₩36,666 | ₩36,872 | +0.56% | 2.6천 |
|---|
| 2026.02.19 | ₩36,274 | ₩36,289 | ₩36,181 | ₩36,207 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩36,449 | ₩36,730 | ₩36,449 | ₩36,564 | +0.32% | 3.7천 |
|---|
| 2026.02.17 | ₩36,073 | ₩36,087 | ₩35,899 | ₩35,919 | -0.43% | 2.2천 |
|---|
| 2026.02.13 | ₩35,993 | ₩36,181 | ₩35,974 | ₩36,093 | +0.28% | 3.2천 |
|---|
| 2026.02.12 | ₩36,100 | ₩36,140 | ₩36,073 | ₩36,073 | -0.07% | 3.4천 |
|---|
| 2026.02.11 | ₩36,670 | ₩36,703 | ₩36,328 | ₩36,703 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩36,797 | ₩36,797 | ₩36,670 | ₩36,670 | -0.35% | 1.3천 |
|---|
| 2026.02.09 | ₩36,288 | ₩36,549 | ₩36,288 | ₩36,549 | +0.72% | 800 |
|---|
| 2026.02.06 | ₩35,645 | ₩36,026 | ₩35,645 | ₩36,026 | +1.07% | 3.8천 |
|---|
| 2026.02.05 | ₩35,560 | ₩35,560 | ₩35,216 | ₩35,310 | -0.70% | 5.1천 |
|---|
| 2026.02.04 | ₩36,234 | ₩36,435 | ₩36,075 | ₩36,075 | -0.44% | 3.9천 |
|---|
| 2026.02.03 | ₩36,229 | ₩36,234 | ₩36,107 | ₩36,134 | -0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩36,382 | ₩36,395 | ₩36,341 | ₩36,356 | -0.07% | 1.2천 |
|---|
| 2026.01.30 | ₩36,542 | ₩36,542 | ₩36,089 | ₩36,140 | -1.10% | 3.5천 |
|---|
| 2026.01.29 | ₩36,449 | ₩36,722 | ₩36,442 | ₩36,722 | +0.75% | 2.3천 |
|---|
| 2026.01.28 | ₩37,105 | ₩37,105 | ₩36,837 | ₩36,897 | -0.56% | 1.1만 |
|---|
| 2026.01.27 | ₩36,958 | ₩37,011 | ₩36,958 | ₩37,011 | +0.15% | 1.4천 |
|---|
| 2026.01.26 | ₩36,382 | ₩36,382 | ₩36,361 | ₩36,361 | -0.06% | 6.4만 |
|---|
| 2026.01.23 | ₩36,315 | ₩36,408 | ₩36,274 | ₩36,399 | +0.23% | 2.1천 |
|---|
| 2026.01.22 | ₩36,234 | ₩36,248 | ₩36,154 | ₩36,227 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,953 | ₩36,130 | ₩35,945 | ₩36,130 | +0.49% | 1.5천 |
|---|
| 2026.01.20 | ₩35,792 | ₩35,832 | ₩35,734 | ₩35,760 | -0.09% | 3천 |
|---|
| 2026.01.16 | ₩36,114 | ₩36,174 | ₩36,114 | ₩36,155 | +0.12% | 1.7천 |
|---|
| 2026.01.15 | ₩36,288 | ₩36,288 | ₩36,234 | ₩36,238 | -0.14% | 800 |
|---|
| 2026.01.14 | ₩36,114 | ₩36,221 | ₩36,006 | ₩36,219 | +0.29% | 5.6천 |
|---|
| 2026.01.13 | ₩36,743 | ₩36,743 | ₩36,329 | ₩36,329 | -1.13% | 7.7천 |
|---|
| 2026.01.12 | ₩36,368 | ₩36,757 | ₩36,368 | ₩36,621 | +0.70% | 1.6만 |
|---|
| 2026.01.09 | ₩36,301 | ₩36,388 | ₩36,301 | ₩36,368 | +0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩36,040 | ₩36,313 | ₩36,040 | ₩36,257 | +0.60% | 3.3만 |
|---|
| 2026.01.07 | ₩35,967 | ₩36,114 | ₩35,899 | ₩35,939 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩36,248 | ₩36,288 | ₩36,147 | ₩36,147 | -0.28% | 6.3만 |
|---|
| 2026.01.05 | ₩35,403 | ₩36,087 | ₩35,403 | ₩35,973 | +1.61% | 1.3천 |
|---|
| 2026.01.02 | ₩35,310 | ₩36,623 | ₩35,202 | ₩35,401 | +0.26% | 25.1만 |
|---|
| 2025.12.31 | ₩34,934 | ₩34,934 | ₩34,774 | ₩34,841 | -0.27% | 1.6천 |
|---|
| 2025.12.30 | ₩34,988 | ₩35,172 | ₩34,948 | ₩35,060 | +0.21% | 4천 |
|---|
| 2025.12.29 | ₩34,774 | ₩34,824 | ₩34,774 | ₩34,824 | +0.15% | 700 |
|---|
| 2025.12.26 | ₩34,653 | ₩34,787 | ₩34,653 | ₩34,787 | +0.39% | 2.6천 |
|---|
| 2025.12.24 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩34,733 | ₩34,733 | ₩34,713 | ₩34,713 | -0.06% | 900 |
|---|
| 2025.12.22 | ₩34,626 | ₩34,693 | ₩34,586 | ₩34,613 | -0.04% | 4.5천 |
|---|
| 2025.12.19 | ₩34,224 | ₩34,540 | ₩34,224 | ₩34,412 | +0.55% | 2.9천 |
|---|
| 2025.12.18 | ₩34,238 | ₩34,238 | ₩34,117 | ₩34,184 | -0.16% | 2.1천 |
|---|
| 2025.12.17 | ₩33,849 | ₩33,849 | ₩33,702 | ₩33,762 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩34,050 | ₩34,070 | ₩33,956 | ₩34,051 | +0.00% | 2.2천 |
|---|
| 2025.12.15 | ₩34,613 | ₩34,613 | ₩34,365 | ₩34,365 | -0.72% | 2.3천 |
|---|
| 2025.12.12 | ₩34,439 | ₩34,465 | ₩34,318 | ₩34,398 | -0.12% | 4.9천 |
|---|
| 2025.12.11 | ₩34,546 | ₩34,610 | ₩34,546 | ₩34,610 | +0.19% | 3.1천 |
|---|
| 2025.12.10 | ₩34,452 | ₩34,539 | ₩34,452 | ₩34,519 | +0.19% | 700 |
|---|
| 2025.12.09 | ₩34,244 | ₩34,244 | ₩34,171 | ₩34,211 | -0.10% | 1.1천 |
|---|
| 2025.12.08 | ₩34,412 | ₩35,444 | ₩34,412 | ₩34,508 | +0.28% | 3.7만 |
|---|
| 2025.12.05 | ₩34,559 | ₩34,559 | ₩34,397 | ₩34,397 | -0.47% | 700 |
|---|
| 2025.12.04 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩34,291 | ₩34,398 | ₩34,291 | ₩34,398 | +0.31% | 700 |
|---|
| 2025.12.02 | ₩34,305 | ₩34,358 | ₩34,184 | ₩34,325 | +0.06% | 4.2천 |
|---|
| 2025.12.01 | ₩34,220 | ₩34,220 | ₩34,031 | ₩34,037 | -0.54% | 1.8천 |
|---|
| 2025.11.28 | ₩34,286 | ₩34,286 | ₩34,286 | ₩34,286 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,037 | ₩34,211 | ₩34,037 | ₩34,120 | +0.24% | 1.2천 |
|---|
| 2025.11.25 | ₩33,836 | ₩33,996 | ₩33,762 | ₩33,974 | +0.41% | 6.4천 |
|---|
| 2025.11.24 | ₩33,527 | ₩33,592 | ₩33,527 | ₩33,592 | +0.19% | 600 |
|---|
| 2025.11.21 | ₩33,340 | ₩33,554 | ₩33,340 | ₩33,534 | +0.58% | 1.9천 |
|---|
| 2025.11.20 | ₩33,943 | ₩33,983 | ₩33,125 | ₩33,152 | -2.33% | 7.5천 |
|---|
| 2025.11.19 | ₩33,809 | ₩34,117 | ₩33,702 | ₩33,823 | +0.04% | 91.6만 |
|---|
| 2025.11.18 | ₩34,037 | ₩34,385 | ₩34,010 | ₩34,171 | +0.39% | 2.9천 |
|---|
| 2025.11.17 | ₩34,050 | ₩34,248 | ₩34,050 | ₩34,248 | +0.58% | 200 |
|---|
| 2025.11.14 | ₩34,050 | ₩34,881 | ₩34,050 | ₩34,799 | +2.20% | 500 |
|---|
| 2025.11.13 | ₩36,234 | ₩36,234 | ₩34,827 | ₩34,827 | -3.88% | 1.8천 |
|---|
| 2025.11.12 | ₩35,347 | ₩35,347 | ₩35,347 | ₩35,347 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,189 | ₩35,192 | ₩35,135 | ₩35,192 | +0.01% | 800 |
|---|
| 2025.11.10 | ₩34,926 | ₩34,926 | ₩34,926 | ₩34,926 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,564 | ₩34,564 | ₩34,564 | ₩34,564 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,760 | ₩34,760 | ₩34,723 | ₩34,723 | -0.11% | 100 |
|---|
| 2025.11.04 | ₩34,664 | ₩34,664 | ₩34,664 | ₩34,664 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,858 | ₩34,858 | ₩34,858 | ₩34,858 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩36,073 | ₩36,073 | ₩34,921 | ₩35,166 | -2.51% | 900 |
|---|
| 2025.10.29 | ₩35,042 | ₩35,155 | ₩35,042 | ₩35,155 | +0.33% | 1.4천 |
|---|
| 2025.10.28 | ₩35,025 | ₩35,025 | ₩35,025 | ₩35,025 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,975 | ₩35,249 | ₩34,975 | ₩35,249 | +0.79% | 700 |
|---|
| 2025.10.24 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,774 | ₩34,921 | ₩34,774 | ₩34,804 | +0.09% | 400 |
|---|
| 2025.10.22 | ₩34,640 | ₩34,867 | ₩34,640 | ₩34,707 | +0.19% | 1.8천 |
|---|
| 2025.10.21 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,779 | ₩34,779 | ₩34,779 | ₩34,779 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,224 | ₩34,653 | ₩34,224 | ₩34,270 | +0.13% | 2천 |
|---|
| 2025.10.15 | ₩34,244 | ₩34,244 | ₩34,244 | ₩34,244 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,095 | ₩34,095 | ₩34,095 | ₩34,095 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,877 | ₩34,506 | ₩33,877 | ₩33,932 | +0.16% | 4.1천 |
|---|