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 | ₩36,907 | ₩37,348 | ₩36,841 | ₩37,303 | +1.07% | 1.2만 |
| 2026.10.08 | ₩37,027 | ₩37,080 | ₩36,755 | ₩36,905 | -0.33% | 7천 |
| 2026.10.07 | ₩38,512 | ₩38,512 | ₩37,388 | ₩37,509 | -2.61% | 8.6천 |
| 2026.10.06 | ₩37,970 | ₩38,124 | ₩37,923 | ₩38,037 | +0.18% | 9.7천 |
| 2026.10.05 | ₩37,656 | ₩38,097 | ₩37,656 | ₩38,044 | +1.03% | 4.1천 |
| 2026.10.02 | ₩37,642 | ₩37,696 | ₩37,375 | ₩37,656 | +0.04% | 4.2천 |
| 2026.10.01 | ₩37,361 | ₩37,361 | ₩37,054 | ₩37,221 | -0.38% | 7.6천 |
| 2026.09.30 | ₩37,656 | ₩37,669 | ₩37,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,471 |
| -0.49% |
| 3.1천 |
| 2026.09.29 | ₩37,682 | ₩37,923 | ₩37,589 | ₩37,769 | +0.23% | 1.8만 |
|---|
| 2026.09.28 | ₩37,616 | ₩38,846 | ₩37,589 | ₩37,749 | +0.36% | 3.6천 |
|---|
| 2026.09.25 | ₩37,883 | ₩38,184 | ₩37,883 | ₩38,131 | +0.65% | 3.5천 |
|---|
| 2026.09.24 | ₩37,656 | ₩37,803 | ₩37,388 | ₩37,656 | 0.00% | 8.3천 |
|---|
| 2026.09.23 | ₩38,084 | ₩38,084 | ₩37,733 | ₩37,743 | -0.90% | 4천 |
|---|
| 2026.09.22 | ₩38,365 | ₩38,378 | ₩38,164 | ₩38,378 | +0.03% | 1.6천 |
|---|
| 2026.09.21 | ₩38,137 | ₩38,692 | ₩38,064 | ₩38,425 | +0.75% | 3.6천 |
|---|
| 2026.09.18 | ₩37,883 | ₩38,016 | ₩37,468 | ₩37,906 | +0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩37,949 | ₩38,042 | ₩37,747 | ₩37,917 | -0.08% | 1.1만 |
|---|
| 2026.09.16 | ₩38,003 | ₩38,084 | ₩37,629 | ₩37,629 | -0.99% | 1만 |
|---|
| 2026.09.15 | ₩37,348 | ₩38,860 | ₩37,348 | ₩37,562 | +0.57% | 1.2만 |
|---|
| 2026.09.14 | ₩38,084 | ₩38,084 | ₩37,876 | ₩37,876 | -0.54% | 4천 |
|---|
| 2026.09.11 | ₩38,472 | ₩38,646 | ₩38,457 | ₩38,498 | +0.07% | 5.1천 |
|---|
| 2026.09.10 | ₩38,337 | ₩38,525 | ₩38,037 | ₩38,037 | -0.78% | 2.2천 |
|---|
| 2026.09.09 | ₩38,739 | ₩38,846 | ₩38,626 | ₩38,626 | -0.29% | 3.3천 |
|---|
| 2026.09.08 | ₩39,000 | ₩39,034 | ₩38,864 | ₩38,864 | -0.35% | 2.1천 |
|---|
| 2026.09.04 | ₩38,799 | ₩38,989 | ₩38,799 | ₩38,989 | +0.49% | 1.9천 |
|---|
| 2026.09.03 | ₩38,271 | ₩38,605 | ₩38,271 | ₩38,605 | +0.87% | 900 |
|---|
| 2026.09.02 | ₩38,111 | ₩38,284 | ₩38,111 | ₩38,264 | +0.40% | 800 |
|---|
| 2026.09.01 | ₩38,017 | ₩38,017 | ₩37,749 | ₩37,823 | -0.51% | 2.7천 |
|---|
| 2026.08.31 | ₩38,251 | ₩38,251 | ₩38,184 | ₩38,184 | -0.17% | 800 |
|---|
| 2026.08.28 | ₩38,391 | ₩38,445 | ₩38,311 | ₩38,311 | -0.21% | 2.1천 |
|---|
| 2026.08.27 | ₩38,619 | ₩38,619 | ₩38,493 | ₩38,585 | -0.09% | 1.2천 |
|---|
| 2026.08.26 | ₩38,699 | ₩38,767 | ₩38,652 | ₩38,652 | -0.12% | 2.1천 |
|---|
| 2026.08.25 | ₩38,699 | ₩38,819 | ₩38,592 | ₩38,758 | +0.15% | 9.9만 |
|---|
| 2026.08.24 | ₩38,458 | ₩38,458 | ₩38,365 | ₩38,405 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩38,766 | ₩38,852 | ₩38,739 | ₩38,739 | -0.07% | 1.8천 |
|---|
| 2026.08.20 | ₩38,338 | ₩38,619 | ₩38,325 | ₩38,564 | +0.59% | 1.4만 |
|---|
| 2026.08.19 | ₩38,632 | ₩38,632 | ₩38,326 | ₩38,589 | -0.11% | 4.6천 |
|---|
| 2026.08.18 | ₩38,405 | ₩39,127 | ₩38,279 | ₩38,279 | -0.33% | 700 |
|---|
| 2026.08.17 | ₩39,194 | ₩40,130 | ₩39,100 | ₩39,254 | +0.15% | 4.3천 |
|---|
| 2026.08.14 | ₩38,900 | ₩38,980 | ₩38,880 | ₩38,960 | +0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩38,993 | ₩39,011 | ₩38,940 | ₩38,940 | -0.14% | 4.9천 |
|---|
| 2026.08.12 | ₩38,699 | ₩38,886 | ₩38,699 | ₩38,819 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩38,766 | ₩38,846 | ₩38,565 | ₩38,592 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩38,445 | ₩38,445 | ₩38,378 | ₩38,378 | -0.17% | 2.4천 |
|---|
| 2026.08.07 | ₩39,569 | ₩39,569 | ₩38,338 | ₩38,432 | -2.87% | 1.6천 |
|---|
| 2026.08.06 | ₩38,084 | ₩38,549 | ₩37,997 | ₩38,211 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩38,552 | ₩38,552 | ₩38,304 | ₩38,310 | -0.63% | 6.1천 |
|---|
| 2026.08.04 | ₩37,950 | ₩38,231 | ₩37,870 | ₩38,140 | +0.50% | 9.1천 |
|---|
| 2026.08.03 | ₩37,147 | ₩37,602 | ₩37,147 | ₩37,542 | +1.06% | 7.4천 |
|---|
| 2026.07.31 | ₩37,629 | ₩37,629 | ₩37,121 | ₩37,339 | -0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩36,853 | ₩37,050 | ₩36,853 | ₩37,050 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩36,445 | ₩36,813 | ₩36,445 | ₩36,539 | +0.26% | 2.3천 |
|---|
| 2026.07.28 | ₩36,933 | ₩37,161 | ₩36,895 | ₩37,007 | +0.20% | 5.6천 |
|---|
| 2026.07.27 | ₩37,228 | ₩37,315 | ₩37,173 | ₩37,315 | +0.23% | 4.2천 |
|---|
| 2026.07.24 | ₩37,241 | ₩37,373 | ₩37,121 | ₩37,173 | -0.18% | 4.5천 |
|---|
| 2026.07.23 | ₩37,167 | ₩37,268 | ₩37,167 | ₩37,173 | +0.01% | 3.2천 |
|---|
| 2026.07.22 | ₩37,575 | ₩37,789 | ₩37,575 | ₩37,649 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩37,642 | ₩37,736 | ₩37,641 | ₩37,669 | +0.07% | 2만 |
|---|
| 2026.07.20 | ₩37,181 | ₩37,181 | ₩36,846 | ₩36,846 | -0.90% | 3.5천 |
|---|
| 2026.07.17 | ₩36,853 | ₩37,003 | ₩36,853 | ₩37,003 | +0.41% | 4.4천 |
|---|
| 2026.07.16 | ₩37,669 | ₩37,682 | ₩37,569 | ₩37,569 | -0.27% | 2.2천 |
|---|
| 2026.07.15 | ₩38,137 | ₩38,291 | ₩37,977 | ₩38,224 | +0.23% | 2.7천 |
|---|
| 2026.07.14 | ₩37,870 | ₩38,191 | ₩37,870 | ₩38,082 | +0.56% | 3.7천 |
|---|
| 2026.07.13 | ₩37,870 | ₩37,983 | ₩37,616 | ₩37,669 | -0.53% | 3만 |
|---|
| 2026.07.10 | ₩38,378 | ₩38,458 | ₩38,338 | ₩38,386 | +0.02% | 8.5천 |
|---|
| 2026.07.09 | ₩38,084 | ₩38,097 | ₩38,084 | ₩38,097 | +0.04% | 600 |
|---|
| 2026.07.08 | ₩37,509 | ₩37,672 | ₩37,395 | ₩37,669 | +0.43% | 2.2천 |
|---|
| 2026.07.07 | ₩38,632 | ₩38,632 | ₩37,789 | ₩37,915 | -1.86% | 5.5천 |
|---|
| 2026.07.06 | ₩38,565 | ₩38,753 | ₩38,560 | ₩38,624 | +0.15% | 1.1만 |
|---|
| 2026.07.02 | ₩38,124 | ₩38,338 | ₩37,616 | ₩37,822 | -0.79% | 2.8천 |
|---|
| 2026.07.01 | ₩38,070 | ₩38,070 | ₩37,890 | ₩37,890 | -0.47% | 8.2천 |
|---|
| 2026.06.30 | ₩38,044 | ₩38,351 | ₩38,044 | ₩38,246 | +0.53% | 5.2천 |
|---|
| 2026.06.29 | ₩37,749 | ₩38,017 | ₩37,616 | ₩37,979 | +0.61% | 6.7천 |
|---|
| 2026.06.26 | ₩37,602 | ₩37,803 | ₩37,602 | ₩37,756 | +0.41% | 2.9천 |
|---|
| 2026.06.25 | ₩37,836 | ₩37,856 | ₩37,816 | ₩37,852 | +0.04% | 2.1천 |
|---|
| 2026.06.24 | ₩37,134 | ₩37,387 | ₩37,134 | ₩37,268 | +0.36% | 6.4천 |
|---|
| 2026.06.23 | ₩37,295 | ₩37,455 | ₩37,213 | ₩37,295 | 0.00% | 9.1천 |
|---|
| 2026.06.22 | ₩38,311 | ₩38,619 | ₩38,244 | ₩38,619 | +0.80% | 40.9만 |
|---|
| 2026.06.18 | ₩38,030 | ₩38,351 | ₩37,937 | ₩38,243 | +0.56% | 1.3만 |
|---|
| 2026.06.17 | ₩37,923 | ₩38,176 | ₩37,435 | ₩37,435 | -1.29% | 6.8천 |
|---|
| 2026.06.16 | ₩37,515 | ₩37,830 | ₩37,515 | ₩37,616 | +0.27% | 2.5천 |
|---|
| 2026.06.15 | ₩37,642 | ₩37,709 | ₩37,555 | ₩37,575 | -0.18% | 5.8천 |
|---|
| 2026.06.12 | ₩36,612 | ₩37,007 | ₩36,612 | ₩36,927 | +0.86% | 1.4천 |
|---|
| 2026.06.11 | ₩35,783 | ₩36,746 | ₩35,743 | ₩36,738 | +2.67% | 4.7천 |
|---|
| 2026.06.10 | ₩35,890 | ₩36,077 | ₩35,395 | ₩35,454 | -1.22% | 1.1만 |
|---|
| 2026.06.09 | ₩36,532 | ₩36,532 | ₩35,676 | ₩36,010 | -1.43% | 4.1천 |
|---|
| 2026.06.08 | ₩36,278 | ₩36,438 | ₩36,141 | ₩36,265 | -0.04% | 5.4만 |
|---|
| 2026.06.05 | ₩36,519 | ₩37,040 | ₩35,676 | ₩35,810 | -1.94% | 7.7천 |
|---|
| 2026.06.04 | ₩36,773 | ₩37,388 | ₩36,773 | ₩37,304 | +1.44% | 24.5만 |
|---|
| 2026.06.03 | ₩37,321 | ₩37,321 | ₩36,987 | ₩37,208 | -0.30% | 1만 |
|---|
| 2026.06.02 | ₩37,361 | ₩37,656 | ₩37,308 | ₩37,529 | +0.45% | 7천 |
|---|
| 2026.06.01 | ₩37,228 | ₩37,522 | ₩36,880 | ₩37,402 | +0.47% | 4.2천 |
|---|
| 2026.05.29 | ₩37,188 | ₩37,361 | ₩37,188 | ₩37,228 | +0.11% | 1.3천 |
|---|
| 2026.05.28 | ₩36,853 | ₩37,669 | ₩36,853 | ₩37,381 | +1.43% | 8.4천 |
|---|
| 2026.05.27 | ₩37,094 | ₩37,361 | ₩37,054 | ₩37,214 | +0.32% | 1.4만 |
|---|
| 2026.05.26 | ₩36,893 | ₩37,107 | ₩36,893 | ₩37,094 | +0.54% | 2.2천 |
|---|
| 2026.05.22 | ₩36,385 | ₩36,519 | ₩36,385 | ₩36,412 | +0.07% | 1.5천 |
|---|
| 2026.05.21 | ₩36,064 | ₩36,559 | ₩36,064 | ₩36,477 | +1.15% | 2.2천 |
|---|
| 2026.05.20 | ₩35,622 | ₩36,345 | ₩35,622 | ₩36,290 | +1.87% | 8.1천 |
|---|
| 2026.05.19 | ₩35,663 | ₩35,716 | ₩35,384 | ₩35,542 | -0.34% | 3.8천 |
|---|
| 2026.05.18 | ₩35,930 | ₩35,930 | ₩35,729 | ₩35,836 | -0.26% | 4.8천 |
|---|
| 2026.05.15 | ₩36,077 | ₩36,077 | ₩35,569 | ₩35,716 | -1.00% | 3.7천 |
|---|
| 2026.05.14 | ₩36,759 | ₩36,866 | ₩36,572 | ₩36,726 | -0.09% | 4.2천 |
|---|
| 2026.05.13 | ₩36,532 | ₩36,907 | ₩36,532 | ₩36,753 | +0.60% | 3.5천 |
|---|
| 2026.05.12 | ₩36,438 | ₩36,572 | ₩36,144 | ₩36,512 | +0.20% | 2.4만 |
|---|
| 2026.05.11 | ₩36,866 | ₩37,014 | ₩36,866 | ₩36,887 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩37,067 | ₩37,134 | ₩36,865 | ₩37,046 | -0.06% | 5.7천 |
|---|
| 2026.05.07 | ₩37,375 | ₩37,375 | ₩36,626 | ₩36,632 | -1.99% | 18.2만 |
|---|
| 2026.05.06 | ₩36,693 | ₩37,201 | ₩36,693 | ₩37,201 | +1.39% | 2.8만 |
|---|
| 2026.05.05 | ₩35,703 | ₩36,265 | ₩35,703 | ₩36,151 | +1.26% | 4.7천 |
|---|
| 2026.05.04 | ₩35,890 | ₩35,890 | ₩35,388 | ₩35,535 | -0.99% | 2천 |
|---|
| 2026.05.01 | ₩35,810 | ₩35,810 | ₩35,776 | ₩35,776 | -0.09% | 300 |
|---|
| 2026.04.30 | ₩35,114 | ₩35,770 | ₩35,114 | ₩35,770 | +1.87% | 400 |
|---|
| 2026.04.29 | ₩34,860 | ₩34,913 | ₩34,860 | ₩34,907 | +0.13% | 700 |
|---|
| 2026.04.28 | ₩35,248 | ₩35,301 | ₩35,248 | ₩35,261 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩35,850 | ₩35,850 | ₩35,624 | ₩35,696 | -0.43% | 2.2천 |
|---|
| 2026.04.24 | ₩35,622 | ₩35,981 | ₩35,301 | ₩35,970 | +0.98% | 4.7천 |
|---|
| 2026.04.23 | ₩35,355 | ₩35,355 | ₩35,261 | ₩35,315 | -0.11% | 1.6천 |
|---|
| 2026.04.22 | ₩35,770 | ₩36,378 | ₩35,770 | ₩35,941 | +0.48% | 2.7천 |
|---|
| 2026.04.21 | ₩36,305 | ₩36,305 | ₩35,671 | ₩35,719 | -1.61% | 2.7천 |
|---|
| 2026.04.20 | ₩35,890 | ₩36,305 | ₩35,890 | ₩36,305 | +1.16% | 3천 |
|---|
| 2026.04.17 | ₩35,796 | ₩36,305 | ₩35,796 | ₩36,285 | +1.36% | 8.9천 |
|---|
| 2026.04.16 | ₩35,588 | ₩35,588 | ₩35,422 | ₩35,449 | -0.39% | 1.5천 |
|---|
| 2026.04.15 | ₩35,695 | ₩35,783 | ₩35,695 | ₩35,756 | +0.17% | 600 |
|---|
| 2026.04.14 | ₩35,529 | ₩35,723 | ₩35,529 | ₩35,691 | +0.46% | 2.9천 |
|---|
| 2026.04.13 | ₩35,086 | ₩35,315 | ₩35,086 | ₩35,275 | +0.54% | 1.3만 |
|---|
| 2026.04.10 | ₩34,820 | ₩34,820 | ₩34,699 | ₩34,713 | -0.31% | 2천 |
|---|
| 2026.04.09 | ₩34,459 | ₩34,887 | ₩34,445 | ₩34,599 | +0.41% | 4.6천 |
|---|
| 2026.04.08 | ₩34,352 | ₩34,602 | ₩34,352 | ₩34,602 | +0.73% | 1.5만 |
|---|
| 2026.04.07 | ₩32,813 | ₩32,813 | ₩32,573 | ₩32,811 | -0.01% | 3천 |
|---|
| 2026.04.06 | ₩32,720 | ₩32,899 | ₩32,599 | ₩32,816 | +0.29% | 2.6천 |
|---|
| 2026.04.02 | ₩32,573 | ₩32,653 | ₩32,573 | ₩32,602 | +0.09% | 2.2천 |
|---|
| 2026.04.01 | ₩33,134 | ₩33,134 | ₩32,827 | ₩32,963 | -0.52% | 3.6천 |
|---|
| 2026.03.31 | ₩31,736 | ₩32,365 | ₩31,696 | ₩32,365 | +1.98% | 6.6천 |
|---|
| 2026.03.30 | ₩31,516 | ₩31,583 | ₩31,188 | ₩31,302 | -0.68% | 2.9천 |
|---|
| 2026.03.27 | ₩31,904 | ₩31,904 | ₩31,569 | ₩31,613 | -0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩32,318 | ₩32,321 | ₩31,890 | ₩31,930 | -1.20% | 1.8천 |
|---|
| 2026.03.25 | ₩32,827 | ₩33,014 | ₩32,827 | ₩32,873 | +0.14% | 2.3천 |
|---|
| 2026.03.24 | ₩32,278 | ₩32,693 | ₩32,165 | ₩32,506 | +0.70% | 6.3천 |
|---|
| 2026.03.23 | ₩32,827 | ₩32,947 | ₩32,358 | ₩32,626 | -0.61% | 1.1천 |
|---|
| 2026.03.20 | ₩32,465 | ₩32,465 | ₩31,763 | ₩31,763 | -2.16% | 1.9천 |
|---|
| 2026.03.19 | ₩32,158 | ₩32,658 | ₩32,158 | ₩32,658 | +1.56% | 2.4천 |
|---|
| 2026.03.18 | ₩33,188 | ₩33,188 | ₩32,706 | ₩32,706 | -1.45% | 7.6천 |
|---|
| 2026.03.17 | ₩33,322 | ₩33,442 | ₩33,174 | ₩33,247 | -0.22% | 3.6천 |
|---|
| 2026.03.16 | ₩32,987 | ₩33,121 | ₩32,974 | ₩32,986 | -0.00% | 3.5천 |
|---|
| 2026.03.13 | ₩32,405 | ₩32,439 | ₩32,308 | ₩32,308 | -0.30% | 900 |
|---|
| 2026.03.12 | ₩32,733 | ₩33,054 | ₩32,573 | ₩32,573 | -0.49% | 1천 |
|---|
| 2026.03.11 | ₩33,496 | ₩33,603 | ₩33,348 | ₩33,542 | +0.14% | 1.6만 |
|---|
| 2026.03.10 | ₩34,097 | ₩34,097 | ₩33,708 | ₩33,708 | -1.14% | 1.1천 |
|---|
| 2026.03.09 | ₩33,121 | ₩33,766 | ₩32,847 | ₩33,766 | +1.95% | 6.6천 |
|---|
| 2026.03.06 | ₩33,589 | ₩33,604 | ₩33,589 | ₩33,604 | +0.04% | 1.1천 |
|---|
| 2026.03.05 | ₩33,669 | ₩34,138 | ₩33,669 | ₩34,016 | +1.03% | 2.5천 |
|---|
| 2026.03.04 | ₩34,639 | ₩34,726 | ₩34,579 | ₩34,722 | +0.24% | 1.8천 |
|---|
| 2026.03.03 | ₩33,924 | ₩34,472 | ₩33,549 | ₩34,251 | +0.97% | 5.8천 |
|---|
| 2026.03.02 | ₩35,636 | ₩35,865 | ₩35,596 | ₩35,865 | +0.64% | 2.5천 |
|---|
| 2026.02.27 | ₩36,144 | ₩36,318 | ₩36,144 | ₩36,318 | +0.48% | 1천 |
|---|
| 2026.02.26 | ₩36,396 | ₩36,465 | ₩36,235 | ₩36,462 | +0.18% | 1.7천 |
|---|
| 2026.02.25 | ₩36,800 | ₩36,800 | ₩36,706 | ₩36,706 | -0.25% | 1.1천 |
|---|
| 2026.02.24 | ₩36,117 | ₩36,572 | ₩36,117 | ₩36,505 | +1.07% | 3천 |
|---|
| 2026.02.23 | ₩36,813 | ₩36,813 | ₩36,171 | ₩36,224 | -1.60% | 2.5천 |
|---|
| 2026.02.20 | ₩36,602 | ₩36,880 | ₩36,602 | ₩36,808 | +0.56% | 2.6천 |
|---|
| 2026.02.19 | ₩36,211 | ₩36,226 | ₩36,117 | ₩36,144 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩36,385 | ₩36,666 | ₩36,385 | ₩36,500 | +0.32% | 3.7천 |
|---|
| 2026.02.17 | ₩36,010 | ₩36,024 | ₩35,836 | ₩35,857 | -0.43% | 2.2천 |
|---|
| 2026.02.13 | ₩35,930 | ₩36,117 | ₩35,911 | ₩36,030 | +0.28% | 3.2천 |
|---|
| 2026.02.12 | ₩36,037 | ₩36,077 | ₩36,010 | ₩36,010 | -0.07% | 3.4천 |
|---|
| 2026.02.11 | ₩36,606 | ₩36,639 | ₩36,265 | ₩36,639 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩36,733 | ₩36,733 | ₩36,606 | ₩36,606 | -0.35% | 1.3천 |
|---|
| 2026.02.09 | ₩36,224 | ₩36,485 | ₩36,224 | ₩36,485 | +0.72% | 800 |
|---|
| 2026.02.06 | ₩35,582 | ₩35,964 | ₩35,582 | ₩35,964 | +1.07% | 3.8천 |
|---|
| 2026.02.05 | ₩35,498 | ₩35,498 | ₩35,154 | ₩35,248 | -0.70% | 5.1천 |
|---|
| 2026.02.04 | ₩36,171 | ₩36,372 | ₩36,012 | ₩36,012 | -0.44% | 3.9천 |
|---|
| 2026.02.03 | ₩36,166 | ₩36,171 | ₩36,044 | ₩36,071 | -0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩36,318 | ₩36,331 | ₩36,278 | ₩36,293 | -0.07% | 1.2천 |
|---|
| 2026.01.30 | ₩36,479 | ₩36,479 | ₩36,026 | ₩36,077 | -1.10% | 3.5천 |
|---|
| 2026.01.29 | ₩36,385 | ₩36,658 | ₩36,378 | ₩36,658 | +0.75% | 2.3천 |
|---|
| 2026.01.28 | ₩37,040 | ₩37,040 | ₩36,773 | ₩36,833 | -0.56% | 1.1만 |
|---|
| 2026.01.27 | ₩36,893 | ₩36,947 | ₩36,893 | ₩36,947 | +0.15% | 1.4천 |
|---|
| 2026.01.26 | ₩36,318 | ₩36,318 | ₩36,298 | ₩36,298 | -0.06% | 6.4만 |
|---|
| 2026.01.23 | ₩36,251 | ₩36,345 | ₩36,211 | ₩36,335 | +0.23% | 2.1천 |
|---|
| 2026.01.22 | ₩36,171 | ₩36,184 | ₩36,091 | ₩36,164 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,890 | ₩36,067 | ₩35,882 | ₩36,067 | +0.49% | 1.5천 |
|---|
| 2026.01.20 | ₩35,729 | ₩35,770 | ₩35,672 | ₩35,697 | -0.09% | 3천 |
|---|
| 2026.01.16 | ₩36,050 | ₩36,111 | ₩36,050 | ₩36,092 | +0.12% | 1.7천 |
|---|
| 2026.01.15 | ₩36,224 | ₩36,224 | ₩36,171 | ₩36,175 | -0.14% | 800 |
|---|
| 2026.01.14 | ₩36,050 | ₩36,157 | ₩35,943 | ₩36,156 | +0.29% | 5.6천 |
|---|
| 2026.01.13 | ₩36,679 | ₩36,679 | ₩36,266 | ₩36,266 | -1.13% | 7.7천 |
|---|
| 2026.01.12 | ₩36,305 | ₩36,693 | ₩36,305 | ₩36,557 | +0.70% | 1.6만 |
|---|
| 2026.01.09 | ₩36,238 | ₩36,325 | ₩36,238 | ₩36,305 | +0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩35,977 | ₩36,250 | ₩35,977 | ₩36,194 | +0.60% | 3.3만 |
|---|
| 2026.01.07 | ₩35,905 | ₩36,050 | ₩35,836 | ₩35,877 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩36,184 | ₩36,224 | ₩36,084 | ₩36,084 | -0.28% | 6.3만 |
|---|
| 2026.01.05 | ₩35,342 | ₩36,024 | ₩35,342 | ₩35,910 | +1.61% | 1.3천 |
|---|
| 2026.01.02 | ₩35,248 | ₩36,559 | ₩35,141 | ₩35,339 | +0.26% | 25.1만 |
|---|
| 2025.12.31 | ₩34,873 | ₩34,873 | ₩34,713 | ₩34,780 | -0.27% | 1.6천 |
|---|
| 2025.12.30 | ₩34,927 | ₩35,110 | ₩34,887 | ₩34,999 | +0.21% | 4천 |
|---|
| 2025.12.29 | ₩34,713 | ₩34,764 | ₩34,713 | ₩34,764 | +0.15% | 700 |
|---|
| 2025.12.26 | ₩34,592 | ₩34,726 | ₩34,592 | ₩34,726 | +0.39% | 2.6천 |
|---|
| 2025.12.24 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩34,673 | ₩34,673 | ₩34,653 | ₩34,653 | -0.06% | 900 |
|---|
| 2025.12.22 | ₩34,566 | ₩34,633 | ₩34,526 | ₩34,552 | -0.04% | 4.5천 |
|---|
| 2025.12.19 | ₩34,164 | ₩34,480 | ₩34,164 | ₩34,352 | +0.55% | 2.9천 |
|---|
| 2025.12.18 | ₩34,178 | ₩34,178 | ₩34,057 | ₩34,124 | -0.16% | 2.1천 |
|---|
| 2025.12.17 | ₩33,790 | ₩33,790 | ₩33,643 | ₩33,703 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩33,990 | ₩34,011 | ₩33,897 | ₩33,992 | +0.00% | 2.2천 |
|---|
| 2025.12.15 | ₩34,552 | ₩34,552 | ₩34,305 | ₩34,305 | -0.72% | 2.3천 |
|---|
| 2025.12.12 | ₩34,378 | ₩34,405 | ₩34,258 | ₩34,338 | -0.12% | 4.9천 |
|---|
| 2025.12.11 | ₩34,485 | ₩34,550 | ₩34,485 | ₩34,550 | +0.19% | 3.1천 |
|---|
| 2025.12.10 | ₩34,392 | ₩34,479 | ₩34,392 | ₩34,459 | +0.19% | 700 |
|---|
| 2025.12.09 | ₩34,184 | ₩34,184 | ₩34,111 | ₩34,151 | -0.10% | 1.1천 |
|---|
| 2025.12.08 | ₩34,352 | ₩35,382 | ₩34,352 | ₩34,448 | +0.28% | 3.7만 |
|---|
| 2025.12.05 | ₩34,499 | ₩34,499 | ₩34,337 | ₩34,337 | -0.47% | 700 |
|---|
| 2025.12.04 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩34,231 | ₩34,338 | ₩34,231 | ₩34,338 | +0.31% | 700 |
|---|
| 2025.12.02 | ₩34,245 | ₩34,298 | ₩34,124 | ₩34,265 | +0.06% | 4.2천 |
|---|
| 2025.12.01 | ₩34,160 | ₩34,160 | ₩33,972 | ₩33,977 | -0.54% | 1.8천 |
|---|
| 2025.11.28 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,977 | ₩34,151 | ₩33,977 | ₩34,060 | +0.24% | 1.2천 |
|---|
| 2025.11.25 | ₩33,776 | ₩33,937 | ₩33,703 | ₩33,914 | +0.41% | 6.4천 |
|---|
| 2025.11.24 | ₩33,469 | ₩33,533 | ₩33,469 | ₩33,533 | +0.19% | 600 |
|---|
| 2025.11.21 | ₩33,281 | ₩33,496 | ₩33,281 | ₩33,475 | +0.58% | 1.9천 |
|---|
| 2025.11.20 | ₩33,883 | ₩33,924 | ₩33,067 | ₩33,094 | -2.33% | 7.5천 |
|---|
| 2025.11.19 | ₩33,750 | ₩34,057 | ₩33,643 | ₩33,764 | +0.04% | 91.6만 |
|---|
| 2025.11.18 | ₩33,977 | ₩34,325 | ₩33,950 | ₩34,111 | +0.39% | 2.9천 |
|---|
| 2025.11.17 | ₩33,990 | ₩34,188 | ₩33,990 | ₩34,188 | +0.58% | 200 |
|---|
| 2025.11.14 | ₩33,990 | ₩34,820 | ₩33,990 | ₩34,738 | +2.20% | 500 |
|---|
| 2025.11.13 | ₩36,171 | ₩36,171 | ₩34,766 | ₩34,766 | -3.88% | 1.8천 |
|---|
| 2025.11.12 | ₩35,285 | ₩35,285 | ₩35,285 | ₩35,285 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,127 | ₩35,130 | ₩35,074 | ₩35,130 | +0.01% | 800 |
|---|
| 2025.11.10 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,699 | ₩34,699 | ₩34,662 | ₩34,662 | -0.11% | 100 |
|---|
| 2025.11.04 | ₩34,603 | ₩34,603 | ₩34,603 | ₩34,603 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩34,960 | ₩34,960 | ₩34,960 | ₩34,960 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,797 | ₩34,797 | ₩34,797 | ₩34,797 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩36,010 | ₩36,010 | ₩34,860 | ₩35,105 | -2.51% | 900 |
|---|
| 2025.10.29 | ₩34,980 | ₩35,094 | ₩34,980 | ₩35,094 | +0.33% | 1.4천 |
|---|
| 2025.10.28 | ₩34,964 | ₩34,964 | ₩34,964 | ₩34,964 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,913 | ₩35,188 | ₩34,913 | ₩35,188 | +0.79% | 700 |
|---|
| 2025.10.24 | ₩34,753 | ₩34,753 | ₩34,753 | ₩34,753 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,713 | ₩34,860 | ₩34,713 | ₩34,744 | +0.09% | 400 |
|---|
| 2025.10.22 | ₩34,579 | ₩34,806 | ₩34,579 | ₩34,646 | +0.19% | 1.8천 |
|---|
| 2025.10.21 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,718 | ₩34,718 | ₩34,718 | ₩34,718 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,164 | ₩34,592 | ₩34,164 | ₩34,210 | +0.13% | 2천 |
|---|
| 2025.10.15 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,818 | ₩34,445 | ₩33,818 | ₩33,873 | +0.16% | 4.1천 |
|---|