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 | ₩37,006 | ₩37,449 | ₩36,940 | ₩37,403 | +1.07% | 1.2만 |
| 2026.10.08 | ₩37,127 | ₩37,181 | ₩36,855 | ₩37,005 | -0.33% | 7천 |
| 2026.10.07 | ₩38,616 | ₩38,616 | ₩37,489 | ₩37,610 | -2.61% | 8.6천 |
| 2026.10.06 | ₩38,073 | ₩38,227 | ₩38,026 | ₩38,140 | +0.18% | 9.7천 |
| 2026.10.05 | ₩37,757 | ₩38,200 | ₩37,757 | ₩38,146 | +1.03% | 4.1천 |
| 2026.10.02 | ₩37,744 | ₩37,798 | ₩37,476 | ₩37,757 | +0.04% | 4.2천 |
| 2026.10.01 | ₩37,462 | ₩37,462 | ₩37,154 | ₩37,321 | -0.38% | 7.6천 |
| 2026.09.30 | ₩37,757 | ₩37,771 | ₩37,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,572 |
| -0.49% |
| 3.1천 |
| 2026.09.29 | ₩37,784 | ₩38,026 | ₩37,690 | ₩37,871 | +0.23% | 1.8만 |
|---|
| 2026.09.28 | ₩37,717 | ₩38,951 | ₩37,690 | ₩37,851 | +0.36% | 3.6천 |
|---|
| 2026.09.25 | ₩37,985 | ₩38,287 | ₩37,985 | ₩38,233 | +0.65% | 3.5천 |
|---|
| 2026.09.24 | ₩37,757 | ₩37,905 | ₩37,489 | ₩37,757 | 0.00% | 8.3천 |
|---|
| 2026.09.23 | ₩38,187 | ₩38,187 | ₩37,835 | ₩37,844 | -0.90% | 4천 |
|---|
| 2026.09.22 | ₩38,468 | ₩38,482 | ₩38,267 | ₩38,482 | +0.03% | 1.6천 |
|---|
| 2026.09.21 | ₩38,240 | ₩38,797 | ₩38,166 | ₩38,529 | +0.75% | 3.6천 |
|---|
| 2026.09.18 | ₩37,985 | ₩38,118 | ₩37,570 | ₩38,008 | +0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩38,051 | ₩38,145 | ₩37,849 | ₩38,019 | -0.08% | 1.1만 |
|---|
| 2026.09.16 | ₩38,106 | ₩38,187 | ₩37,730 | ₩37,730 | -0.99% | 1만 |
|---|
| 2026.09.15 | ₩37,449 | ₩38,964 | ₩37,449 | ₩37,663 | +0.57% | 1.2만 |
|---|
| 2026.09.14 | ₩38,187 | ₩38,187 | ₩37,979 | ₩37,979 | -0.54% | 4천 |
|---|
| 2026.09.11 | ₩38,576 | ₩38,750 | ₩38,561 | ₩38,602 | +0.07% | 5.1천 |
|---|
| 2026.09.10 | ₩38,440 | ₩38,629 | ₩38,140 | ₩38,140 | -0.78% | 2.2천 |
|---|
| 2026.09.09 | ₩38,844 | ₩38,951 | ₩38,730 | ₩38,730 | -0.29% | 3.3천 |
|---|
| 2026.09.08 | ₩39,105 | ₩39,139 | ₩38,968 | ₩38,968 | -0.35% | 2.1천 |
|---|
| 2026.09.04 | ₩38,904 | ₩39,095 | ₩38,904 | ₩39,095 | +0.49% | 1.9천 |
|---|
| 2026.09.03 | ₩38,374 | ₩38,710 | ₩38,374 | ₩38,710 | +0.87% | 900 |
|---|
| 2026.09.02 | ₩38,213 | ₩38,388 | ₩38,213 | ₩38,368 | +0.40% | 800 |
|---|
| 2026.09.01 | ₩38,119 | ₩38,119 | ₩37,851 | ₩37,925 | -0.51% | 2.7천 |
|---|
| 2026.08.31 | ₩38,354 | ₩38,354 | ₩38,287 | ₩38,287 | -0.17% | 800 |
|---|
| 2026.08.28 | ₩38,495 | ₩38,549 | ₩38,415 | ₩38,415 | -0.21% | 2.1천 |
|---|
| 2026.08.27 | ₩38,723 | ₩38,723 | ₩38,597 | ₩38,690 | -0.09% | 1.2천 |
|---|
| 2026.08.26 | ₩38,804 | ₩38,872 | ₩38,757 | ₩38,757 | -0.12% | 2.1천 |
|---|
| 2026.08.25 | ₩38,804 | ₩38,924 | ₩38,696 | ₩38,863 | +0.15% | 9.9만 |
|---|
| 2026.08.24 | ₩38,562 | ₩38,562 | ₩38,468 | ₩38,508 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩38,871 | ₩38,956 | ₩38,844 | ₩38,844 | -0.07% | 1.8천 |
|---|
| 2026.08.20 | ₩38,441 | ₩38,723 | ₩38,428 | ₩38,668 | +0.59% | 1.4만 |
|---|
| 2026.08.19 | ₩38,736 | ₩38,736 | ₩38,429 | ₩38,694 | -0.11% | 4.6천 |
|---|
| 2026.08.18 | ₩38,508 | ₩39,233 | ₩38,382 | ₩38,382 | -0.33% | 700 |
|---|
| 2026.08.17 | ₩39,300 | ₩40,239 | ₩39,206 | ₩39,360 | +0.15% | 4.3천 |
|---|
| 2026.08.14 | ₩39,005 | ₩39,085 | ₩38,985 | ₩39,065 | +0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩39,099 | ₩39,116 | ₩39,045 | ₩39,045 | -0.14% | 4.9천 |
|---|
| 2026.08.12 | ₩38,804 | ₩38,991 | ₩38,804 | ₩38,924 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩38,871 | ₩38,951 | ₩38,669 | ₩38,696 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩38,549 | ₩38,549 | ₩38,482 | ₩38,482 | -0.17% | 2.4천 |
|---|
| 2026.08.07 | ₩39,675 | ₩39,675 | ₩38,441 | ₩38,535 | -2.87% | 1.6천 |
|---|
| 2026.08.06 | ₩38,187 | ₩38,653 | ₩38,099 | ₩38,314 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩38,656 | ₩38,656 | ₩38,408 | ₩38,413 | -0.63% | 6.1천 |
|---|
| 2026.08.04 | ₩38,052 | ₩38,334 | ₩37,972 | ₩38,243 | +0.50% | 9.1천 |
|---|
| 2026.08.03 | ₩37,248 | ₩37,704 | ₩37,248 | ₩37,643 | +1.06% | 7.4천 |
|---|
| 2026.07.31 | ₩37,730 | ₩37,730 | ₩37,221 | ₩37,439 | -0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩36,953 | ₩37,150 | ₩36,953 | ₩37,150 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩36,543 | ₩36,912 | ₩36,543 | ₩36,637 | +0.26% | 2.3천 |
|---|
| 2026.07.28 | ₩37,033 | ₩37,261 | ₩36,994 | ₩37,107 | +0.20% | 5.6천 |
|---|
| 2026.07.27 | ₩37,328 | ₩37,415 | ₩37,273 | ₩37,415 | +0.23% | 4.2천 |
|---|
| 2026.07.24 | ₩37,342 | ₩37,474 | ₩37,221 | ₩37,273 | -0.18% | 4.5천 |
|---|
| 2026.07.23 | ₩37,268 | ₩37,368 | ₩37,268 | ₩37,273 | +0.01% | 3.2천 |
|---|
| 2026.07.22 | ₩37,677 | ₩37,891 | ₩37,677 | ₩37,751 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩37,744 | ₩37,838 | ₩37,743 | ₩37,771 | +0.07% | 2만 |
|---|
| 2026.07.20 | ₩37,281 | ₩37,281 | ₩36,946 | ₩36,946 | -0.90% | 3.5천 |
|---|
| 2026.07.17 | ₩36,953 | ₩37,103 | ₩36,953 | ₩37,103 | +0.41% | 4.4천 |
|---|
| 2026.07.16 | ₩37,771 | ₩37,784 | ₩37,670 | ₩37,670 | -0.27% | 2.2천 |
|---|
| 2026.07.15 | ₩38,240 | ₩38,394 | ₩38,079 | ₩38,327 | +0.23% | 2.7천 |
|---|
| 2026.07.14 | ₩37,972 | ₩38,294 | ₩37,972 | ₩38,185 | +0.56% | 3.7천 |
|---|
| 2026.07.13 | ₩37,972 | ₩38,086 | ₩37,717 | ₩37,771 | -0.53% | 3만 |
|---|
| 2026.07.10 | ₩38,482 | ₩38,562 | ₩38,441 | ₩38,490 | +0.02% | 8.5천 |
|---|
| 2026.07.09 | ₩38,187 | ₩38,200 | ₩38,187 | ₩38,200 | +0.04% | 600 |
|---|
| 2026.07.08 | ₩37,610 | ₩37,773 | ₩37,496 | ₩37,771 | +0.43% | 2.2천 |
|---|
| 2026.07.07 | ₩38,736 | ₩38,736 | ₩37,891 | ₩38,018 | -1.86% | 5.5천 |
|---|
| 2026.07.06 | ₩38,669 | ₩38,857 | ₩38,664 | ₩38,728 | +0.15% | 1.1만 |
|---|
| 2026.07.02 | ₩38,227 | ₩38,441 | ₩37,717 | ₩37,924 | -0.79% | 2.8천 |
|---|
| 2026.07.01 | ₩38,173 | ₩38,173 | ₩37,992 | ₩37,992 | -0.47% | 8.2천 |
|---|
| 2026.06.30 | ₩38,146 | ₩38,455 | ₩38,146 | ₩38,349 | +0.53% | 5.2천 |
|---|
| 2026.06.29 | ₩37,851 | ₩38,119 | ₩37,717 | ₩38,082 | +0.61% | 6.7천 |
|---|
| 2026.06.26 | ₩37,704 | ₩37,905 | ₩37,704 | ₩37,858 | +0.41% | 2.9천 |
|---|
| 2026.06.25 | ₩37,938 | ₩37,959 | ₩37,918 | ₩37,954 | +0.04% | 2.1천 |
|---|
| 2026.06.24 | ₩37,234 | ₩37,488 | ₩37,234 | ₩37,368 | +0.36% | 6.4천 |
|---|
| 2026.06.23 | ₩37,395 | ₩37,556 | ₩37,313 | ₩37,395 | 0.00% | 9.1천 |
|---|
| 2026.06.22 | ₩38,415 | ₩38,723 | ₩38,347 | ₩38,723 | +0.80% | 40.9만 |
|---|
| 2026.06.18 | ₩38,133 | ₩38,455 | ₩38,039 | ₩38,346 | +0.56% | 1.3만 |
|---|
| 2026.06.17 | ₩38,026 | ₩38,279 | ₩37,536 | ₩37,536 | -1.29% | 6.8천 |
|---|
| 2026.06.16 | ₩37,616 | ₩37,932 | ₩37,616 | ₩37,717 | +0.27% | 2.5천 |
|---|
| 2026.06.15 | ₩37,744 | ₩37,811 | ₩37,657 | ₩37,677 | -0.18% | 5.8천 |
|---|
| 2026.06.12 | ₩36,711 | ₩37,107 | ₩36,711 | ₩37,026 | +0.86% | 1.4천 |
|---|
| 2026.06.11 | ₩35,880 | ₩36,845 | ₩35,839 | ₩36,837 | +2.67% | 4.7천 |
|---|
| 2026.06.10 | ₩35,987 | ₩36,175 | ₩35,491 | ₩35,550 | -1.22% | 1.1만 |
|---|
| 2026.06.09 | ₩36,631 | ₩36,631 | ₩35,772 | ₩36,108 | -1.43% | 4.1천 |
|---|
| 2026.06.08 | ₩36,376 | ₩36,537 | ₩36,239 | ₩36,362 | -0.04% | 5.4만 |
|---|
| 2026.06.05 | ₩36,617 | ₩37,140 | ₩35,772 | ₩35,906 | -1.94% | 7.7천 |
|---|
| 2026.06.04 | ₩36,872 | ₩37,489 | ₩36,872 | ₩37,405 | +1.44% | 24.5만 |
|---|
| 2026.06.03 | ₩37,422 | ₩37,422 | ₩37,087 | ₩37,308 | -0.30% | 1만 |
|---|
| 2026.06.02 | ₩37,462 | ₩37,757 | ₩37,409 | ₩37,630 | +0.45% | 7천 |
|---|
| 2026.06.01 | ₩37,328 | ₩37,623 | ₩36,979 | ₩37,502 | +0.47% | 4.2천 |
|---|
| 2026.05.29 | ₩37,288 | ₩37,462 | ₩37,288 | ₩37,328 | +0.11% | 1.3천 |
|---|
| 2026.05.28 | ₩36,953 | ₩37,771 | ₩36,953 | ₩37,482 | +1.43% | 8.4천 |
|---|
| 2026.05.27 | ₩37,194 | ₩37,462 | ₩37,154 | ₩37,315 | +0.32% | 1.4만 |
|---|
| 2026.05.26 | ₩36,993 | ₩37,207 | ₩36,993 | ₩37,194 | +0.54% | 2.2천 |
|---|
| 2026.05.22 | ₩36,483 | ₩36,617 | ₩36,483 | ₩36,510 | +0.07% | 1.5천 |
|---|
| 2026.05.21 | ₩36,161 | ₩36,657 | ₩36,161 | ₩36,576 | +1.15% | 2.2천 |
|---|
| 2026.05.20 | ₩35,719 | ₩36,443 | ₩35,719 | ₩36,388 | +1.87% | 8.1천 |
|---|
| 2026.05.19 | ₩35,759 | ₩35,812 | ₩35,480 | ₩35,638 | -0.34% | 3.8천 |
|---|
| 2026.05.18 | ₩36,027 | ₩36,027 | ₩35,826 | ₩35,933 | -0.26% | 4.8천 |
|---|
| 2026.05.15 | ₩36,175 | ₩36,175 | ₩35,665 | ₩35,812 | -1.00% | 3.7천 |
|---|
| 2026.05.14 | ₩36,859 | ₩36,966 | ₩36,671 | ₩36,825 | -0.09% | 4.2천 |
|---|
| 2026.05.13 | ₩36,631 | ₩37,006 | ₩36,631 | ₩36,852 | +0.60% | 3.5천 |
|---|
| 2026.05.12 | ₩36,537 | ₩36,671 | ₩36,242 | ₩36,611 | +0.20% | 2.4만 |
|---|
| 2026.05.11 | ₩36,966 | ₩37,113 | ₩36,966 | ₩36,986 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩37,167 | ₩37,234 | ₩36,965 | ₩37,146 | -0.06% | 5.7천 |
|---|
| 2026.05.07 | ₩37,476 | ₩37,476 | ₩36,725 | ₩36,731 | -1.99% | 18.2만 |
|---|
| 2026.05.06 | ₩36,792 | ₩37,301 | ₩36,792 | ₩37,301 | +1.39% | 2.8만 |
|---|
| 2026.05.05 | ₩35,799 | ₩36,362 | ₩35,799 | ₩36,248 | +1.26% | 4.7천 |
|---|
| 2026.05.04 | ₩35,987 | ₩35,987 | ₩35,484 | ₩35,631 | -0.99% | 2천 |
|---|
| 2026.05.01 | ₩35,906 | ₩35,906 | ₩35,873 | ₩35,873 | -0.09% | 300 |
|---|
| 2026.04.30 | ₩35,209 | ₩35,866 | ₩35,209 | ₩35,866 | +1.87% | 400 |
|---|
| 2026.04.29 | ₩34,954 | ₩35,008 | ₩34,954 | ₩35,001 | +0.13% | 700 |
|---|
| 2026.04.28 | ₩35,343 | ₩35,397 | ₩35,343 | ₩35,356 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩35,947 | ₩35,947 | ₩35,720 | ₩35,792 | -0.43% | 2.2천 |
|---|
| 2026.04.24 | ₩35,719 | ₩36,078 | ₩35,397 | ₩36,067 | +0.98% | 4.7천 |
|---|
| 2026.04.23 | ₩35,450 | ₩35,450 | ₩35,356 | ₩35,410 | -0.11% | 1.6천 |
|---|
| 2026.04.22 | ₩35,866 | ₩36,476 | ₩35,866 | ₩36,038 | +0.48% | 2.7천 |
|---|
| 2026.04.21 | ₩36,403 | ₩36,403 | ₩35,767 | ₩35,815 | -1.61% | 2.7천 |
|---|
| 2026.04.20 | ₩35,987 | ₩36,403 | ₩35,987 | ₩36,403 | +1.16% | 3천 |
|---|
| 2026.04.17 | ₩35,893 | ₩36,403 | ₩35,893 | ₩36,382 | +1.36% | 8.9천 |
|---|
| 2026.04.16 | ₩35,684 | ₩35,684 | ₩35,517 | ₩35,544 | -0.39% | 1.5천 |
|---|
| 2026.04.15 | ₩35,791 | ₩35,880 | ₩35,791 | ₩35,853 | +0.17% | 600 |
|---|
| 2026.04.14 | ₩35,625 | ₩35,819 | ₩35,625 | ₩35,787 | +0.46% | 2.9천 |
|---|
| 2026.04.13 | ₩35,181 | ₩35,410 | ₩35,181 | ₩35,370 | +0.54% | 1.3만 |
|---|
| 2026.04.10 | ₩34,914 | ₩34,914 | ₩34,793 | ₩34,806 | -0.31% | 2천 |
|---|
| 2026.04.09 | ₩34,552 | ₩34,981 | ₩34,538 | ₩34,692 | +0.41% | 4.6천 |
|---|
| 2026.04.08 | ₩34,444 | ₩34,695 | ₩34,444 | ₩34,695 | +0.73% | 1.5만 |
|---|
| 2026.04.07 | ₩32,902 | ₩32,902 | ₩32,660 | ₩32,899 | -0.01% | 3천 |
|---|
| 2026.04.06 | ₩32,808 | ₩32,988 | ₩32,687 | ₩32,905 | +0.29% | 2.6천 |
|---|
| 2026.04.02 | ₩32,660 | ₩32,741 | ₩32,660 | ₩32,690 | +0.09% | 2.2천 |
|---|
| 2026.04.01 | ₩33,224 | ₩33,224 | ₩32,915 | ₩33,052 | -0.52% | 3.6천 |
|---|
| 2026.03.31 | ₩31,822 | ₩32,453 | ₩31,782 | ₩32,453 | +1.98% | 6.6천 |
|---|
| 2026.03.30 | ₩31,601 | ₩31,668 | ₩31,272 | ₩31,386 | -0.68% | 2.9천 |
|---|
| 2026.03.27 | ₩31,990 | ₩31,990 | ₩31,654 | ₩31,699 | -0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩32,406 | ₩32,408 | ₩31,976 | ₩32,017 | -1.20% | 1.8천 |
|---|
| 2026.03.25 | ₩32,915 | ₩33,103 | ₩32,915 | ₩32,962 | +0.14% | 2.3천 |
|---|
| 2026.03.24 | ₩32,365 | ₩32,781 | ₩32,251 | ₩32,593 | +0.70% | 6.3천 |
|---|
| 2026.03.23 | ₩32,915 | ₩33,036 | ₩32,446 | ₩32,714 | -0.61% | 1.1천 |
|---|
| 2026.03.20 | ₩32,553 | ₩32,553 | ₩31,849 | ₩31,849 | -2.16% | 1.9천 |
|---|
| 2026.03.19 | ₩32,245 | ₩32,746 | ₩32,245 | ₩32,746 | +1.56% | 2.4천 |
|---|
| 2026.03.18 | ₩33,277 | ₩33,277 | ₩32,795 | ₩32,795 | -1.45% | 7.6천 |
|---|
| 2026.03.17 | ₩33,412 | ₩33,532 | ₩33,264 | ₩33,336 | -0.22% | 3.6천 |
|---|
| 2026.03.16 | ₩33,076 | ₩33,210 | ₩33,063 | ₩33,075 | -0.00% | 3.5천 |
|---|
| 2026.03.13 | ₩32,493 | ₩32,526 | ₩32,395 | ₩32,395 | -0.30% | 900 |
|---|
| 2026.03.12 | ₩32,821 | ₩33,143 | ₩32,660 | ₩32,660 | -0.49% | 1천 |
|---|
| 2026.03.11 | ₩33,586 | ₩33,693 | ₩33,438 | ₩33,633 | +0.14% | 1.6만 |
|---|
| 2026.03.10 | ₩34,189 | ₩34,189 | ₩33,799 | ₩33,799 | -1.14% | 1.1천 |
|---|
| 2026.03.09 | ₩33,210 | ₩33,857 | ₩32,935 | ₩33,857 | +1.95% | 6.6천 |
|---|
| 2026.03.06 | ₩33,680 | ₩33,695 | ₩33,680 | ₩33,695 | +0.04% | 1.1천 |
|---|
| 2026.03.05 | ₩33,760 | ₩34,230 | ₩33,760 | ₩34,108 | +1.03% | 2.5천 |
|---|
| 2026.03.04 | ₩34,733 | ₩34,820 | ₩34,672 | ₩34,816 | +0.24% | 1.8천 |
|---|
| 2026.03.03 | ₩34,015 | ₩34,565 | ₩33,640 | ₩34,344 | +0.97% | 5.8천 |
|---|
| 2026.03.02 | ₩35,732 | ₩35,961 | ₩35,692 | ₩35,961 | +0.64% | 2.5천 |
|---|
| 2026.02.27 | ₩36,242 | ₩36,416 | ₩36,242 | ₩36,416 | +0.48% | 1천 |
|---|
| 2026.02.26 | ₩36,494 | ₩36,564 | ₩36,333 | ₩36,561 | +0.18% | 1.7천 |
|---|
| 2026.02.25 | ₩36,899 | ₩36,899 | ₩36,805 | ₩36,805 | -0.25% | 1.1천 |
|---|
| 2026.02.24 | ₩36,215 | ₩36,671 | ₩36,215 | ₩36,604 | +1.07% | 3천 |
|---|
| 2026.02.23 | ₩36,912 | ₩36,912 | ₩36,268 | ₩36,322 | -1.60% | 2.5천 |
|---|
| 2026.02.20 | ₩36,700 | ₩36,979 | ₩36,700 | ₩36,907 | +0.56% | 2.6천 |
|---|
| 2026.02.19 | ₩36,309 | ₩36,323 | ₩36,215 | ₩36,242 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩36,483 | ₩36,765 | ₩36,483 | ₩36,598 | +0.32% | 3.7천 |
|---|
| 2026.02.17 | ₩36,108 | ₩36,121 | ₩35,933 | ₩35,953 | -0.43% | 2.2천 |
|---|
| 2026.02.13 | ₩36,027 | ₩36,215 | ₩36,008 | ₩36,128 | +0.28% | 3.2천 |
|---|
| 2026.02.12 | ₩36,134 | ₩36,175 | ₩36,108 | ₩36,108 | -0.07% | 3.4천 |
|---|
| 2026.02.11 | ₩36,704 | ₩36,738 | ₩36,362 | ₩36,738 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩36,832 | ₩36,832 | ₩36,704 | ₩36,704 | -0.35% | 1.3천 |
|---|
| 2026.02.09 | ₩36,322 | ₩36,584 | ₩36,322 | ₩36,584 | +0.72% | 800 |
|---|
| 2026.02.06 | ₩35,678 | ₩36,061 | ₩35,678 | ₩36,061 | +1.07% | 3.8천 |
|---|
| 2026.02.05 | ₩35,594 | ₩35,594 | ₩35,249 | ₩35,343 | -0.70% | 5.1천 |
|---|
| 2026.02.04 | ₩36,268 | ₩36,470 | ₩36,109 | ₩36,109 | -0.44% | 3.9천 |
|---|
| 2026.02.03 | ₩36,263 | ₩36,268 | ₩36,141 | ₩36,168 | -0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩36,416 | ₩36,429 | ₩36,376 | ₩36,391 | -0.07% | 1.2천 |
|---|
| 2026.01.30 | ₩36,577 | ₩36,577 | ₩36,124 | ₩36,175 | -1.10% | 3.5천 |
|---|
| 2026.01.29 | ₩36,483 | ₩36,757 | ₩36,476 | ₩36,757 | +0.75% | 2.3천 |
|---|
| 2026.01.28 | ₩37,140 | ₩37,140 | ₩36,872 | ₩36,932 | -0.56% | 1.1만 |
|---|
| 2026.01.27 | ₩36,993 | ₩37,046 | ₩36,993 | ₩37,046 | +0.15% | 1.4천 |
|---|
| 2026.01.26 | ₩36,416 | ₩36,416 | ₩36,396 | ₩36,396 | -0.06% | 6.4만 |
|---|
| 2026.01.23 | ₩36,349 | ₩36,443 | ₩36,309 | ₩36,433 | +0.23% | 2.1천 |
|---|
| 2026.01.22 | ₩36,268 | ₩36,282 | ₩36,188 | ₩36,262 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,987 | ₩36,164 | ₩35,979 | ₩36,164 | +0.49% | 1.5천 |
|---|
| 2026.01.20 | ₩35,826 | ₩35,866 | ₩35,768 | ₩35,794 | -0.09% | 3천 |
|---|
| 2026.01.16 | ₩36,148 | ₩36,208 | ₩36,148 | ₩36,189 | +0.12% | 1.7천 |
|---|
| 2026.01.15 | ₩36,322 | ₩36,322 | ₩36,268 | ₩36,273 | -0.14% | 800 |
|---|
| 2026.01.14 | ₩36,148 | ₩36,255 | ₩36,040 | ₩36,254 | +0.29% | 5.6천 |
|---|
| 2026.01.13 | ₩36,778 | ₩36,778 | ₩36,364 | ₩36,364 | -1.13% | 7.7천 |
|---|
| 2026.01.12 | ₩36,403 | ₩36,792 | ₩36,403 | ₩36,656 | +0.70% | 1.6만 |
|---|
| 2026.01.09 | ₩36,336 | ₩36,423 | ₩36,336 | ₩36,403 | +0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩36,074 | ₩36,348 | ₩36,074 | ₩36,291 | +0.60% | 3.3만 |
|---|
| 2026.01.07 | ₩36,002 | ₩36,148 | ₩35,933 | ₩35,973 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩36,282 | ₩36,322 | ₩36,181 | ₩36,181 | -0.28% | 6.3만 |
|---|
| 2026.01.05 | ₩35,437 | ₩36,121 | ₩35,437 | ₩36,007 | +1.61% | 1.3천 |
|---|
| 2026.01.02 | ₩35,343 | ₩36,657 | ₩35,236 | ₩35,434 | +0.26% | 25.1만 |
|---|
| 2025.12.31 | ₩34,967 | ₩34,967 | ₩34,806 | ₩34,874 | -0.27% | 1.6천 |
|---|
| 2025.12.30 | ₩35,021 | ₩35,205 | ₩34,981 | ₩35,094 | +0.21% | 4천 |
|---|
| 2025.12.29 | ₩34,806 | ₩34,857 | ₩34,806 | ₩34,857 | +0.15% | 700 |
|---|
| 2025.12.26 | ₩34,686 | ₩34,820 | ₩34,686 | ₩34,820 | +0.39% | 2.6천 |
|---|
| 2025.12.24 | ₩34,726 | ₩34,726 | ₩34,726 | ₩34,726 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩34,766 | ₩34,766 | ₩34,746 | ₩34,746 | -0.06% | 900 |
|---|
| 2025.12.22 | ₩34,659 | ₩34,726 | ₩34,619 | ₩34,646 | -0.04% | 4.5천 |
|---|
| 2025.12.19 | ₩34,257 | ₩34,573 | ₩34,257 | ₩34,444 | +0.55% | 2.9천 |
|---|
| 2025.12.18 | ₩34,270 | ₩34,270 | ₩34,149 | ₩34,216 | -0.16% | 2.1천 |
|---|
| 2025.12.17 | ₩33,881 | ₩33,881 | ₩33,733 | ₩33,794 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩34,082 | ₩34,102 | ₩33,988 | ₩34,084 | +0.00% | 2.2천 |
|---|
| 2025.12.15 | ₩34,646 | ₩34,646 | ₩34,397 | ₩34,397 | -0.72% | 2.3천 |
|---|
| 2025.12.12 | ₩34,471 | ₩34,498 | ₩34,350 | ₩34,431 | -0.12% | 4.9천 |
|---|
| 2025.12.11 | ₩34,578 | ₩34,643 | ₩34,578 | ₩34,643 | +0.19% | 3.1천 |
|---|
| 2025.12.10 | ₩34,485 | ₩34,572 | ₩34,485 | ₩34,552 | +0.19% | 700 |
|---|
| 2025.12.09 | ₩34,277 | ₩34,277 | ₩34,203 | ₩34,243 | -0.10% | 1.1천 |
|---|
| 2025.12.08 | ₩34,444 | ₩35,477 | ₩34,444 | ₩34,541 | +0.28% | 3.7만 |
|---|
| 2025.12.05 | ₩34,592 | ₩34,592 | ₩34,430 | ₩34,430 | -0.47% | 700 |
|---|
| 2025.12.04 | ₩34,605 | ₩34,605 | ₩34,605 | ₩34,605 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩34,324 | ₩34,431 | ₩34,324 | ₩34,431 | +0.31% | 700 |
|---|
| 2025.12.02 | ₩34,337 | ₩34,391 | ₩34,216 | ₩34,357 | +0.06% | 4.2천 |
|---|
| 2025.12.01 | ₩34,253 | ₩34,253 | ₩34,063 | ₩34,069 | -0.54% | 1.8천 |
|---|
| 2025.11.28 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,069 | ₩34,243 | ₩34,069 | ₩34,152 | +0.24% | 1.2천 |
|---|
| 2025.11.25 | ₩33,868 | ₩34,029 | ₩33,794 | ₩34,006 | +0.41% | 6.4천 |
|---|
| 2025.11.24 | ₩33,559 | ₩33,623 | ₩33,559 | ₩33,623 | +0.19% | 600 |
|---|
| 2025.11.21 | ₩33,371 | ₩33,586 | ₩33,371 | ₩33,566 | +0.58% | 1.9천 |
|---|
| 2025.11.20 | ₩33,975 | ₩34,015 | ₩33,157 | ₩33,184 | -2.33% | 7.5천 |
|---|
| 2025.11.19 | ₩33,841 | ₩34,149 | ₩33,733 | ₩33,855 | +0.04% | 91.6만 |
|---|
| 2025.11.18 | ₩34,069 | ₩34,418 | ₩34,042 | ₩34,203 | +0.39% | 2.9천 |
|---|
| 2025.11.17 | ₩34,082 | ₩34,281 | ₩34,082 | ₩34,281 | +0.58% | 200 |
|---|
| 2025.11.14 | ₩34,082 | ₩34,914 | ₩34,082 | ₩34,832 | +2.20% | 500 |
|---|
| 2025.11.13 | ₩36,268 | ₩36,268 | ₩34,860 | ₩34,860 | -3.88% | 1.8천 |
|---|
| 2025.11.12 | ₩35,381 | ₩35,381 | ₩35,381 | ₩35,381 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,222 | ₩35,225 | ₩35,169 | ₩35,225 | +0.01% | 800 |
|---|
| 2025.11.10 | ₩34,959 | ₩34,959 | ₩34,959 | ₩34,959 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,566 | ₩34,566 | ₩34,566 | ₩34,566 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,793 | ₩34,793 | ₩34,756 | ₩34,756 | -0.11% | 100 |
|---|
| 2025.11.04 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,891 | ₩34,891 | ₩34,891 | ₩34,891 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩36,108 | ₩36,108 | ₩34,954 | ₩35,199 | -2.51% | 900 |
|---|
| 2025.10.29 | ₩35,075 | ₩35,189 | ₩35,075 | ₩35,189 | +0.33% | 1.4천 |
|---|
| 2025.10.28 | ₩35,059 | ₩35,059 | ₩35,059 | ₩35,059 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,008 | ₩35,283 | ₩35,008 | ₩35,283 | +0.79% | 700 |
|---|
| 2025.10.24 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,806 | ₩34,954 | ₩34,806 | ₩34,837 | +0.09% | 400 |
|---|
| 2025.10.22 | ₩34,672 | ₩34,900 | ₩34,672 | ₩34,739 | +0.19% | 1.8천 |
|---|
| 2025.10.21 | ₩34,604 | ₩34,604 | ₩34,604 | ₩34,604 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,812 | ₩34,812 | ₩34,812 | ₩34,812 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,257 | ₩34,686 | ₩34,257 | ₩34,302 | +0.13% | 2천 |
|---|
| 2025.10.15 | ₩34,277 | ₩34,277 | ₩34,277 | ₩34,277 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,128 | ₩34,128 | ₩34,128 | ₩34,128 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,909 | ₩34,538 | ₩33,909 | ₩33,964 | +0.16% | 4.1천 |
|---|