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 | ₩37,015 | ₩37,457 | ₩36,949 | ₩37,412 | +1.07% | 1.2만 |
| 2026.10.08 | ₩37,135 | ₩37,189 | ₩36,863 | ₩37,013 | -0.33% | 7천 |
| 2026.10.07 | ₩38,625 | ₩38,625 | ₩37,498 | ₩37,618 | -2.61% | 8.6천 |
| 2026.10.06 | ₩38,081 | ₩38,236 | ₩38,034 | ₩38,148 | +0.18% | 9.7천 |
| 2026.10.05 | ₩37,766 | ₩38,209 | ₩37,766 | ₩38,155 | +1.03% | 4.1천 |
| 2026.10.02 | ₩37,753 | ₩37,806 | ₩37,484 | ₩37,766 | +0.04% | 4.2천 |
| 2026.10.01 | ₩37,471 | ₩37,471 | ₩37,162 | ₩37,330 | -0.38% | 7.6천 |
| 2026.09.30 | ₩37,766 | ₩37,779 | ₩37,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,581 |
| -0.49% |
| 3.1천 |
| 2026.09.29 | ₩37,793 | ₩38,034 | ₩37,699 | ₩37,880 | +0.23% | 1.8만 |
|---|
| 2026.09.28 | ₩37,726 | ₩38,960 | ₩37,699 | ₩37,860 | +0.36% | 3.6천 |
|---|
| 2026.09.25 | ₩37,994 | ₩38,296 | ₩37,994 | ₩38,242 | +0.65% | 3.5천 |
|---|
| 2026.09.24 | ₩37,766 | ₩37,914 | ₩37,498 | ₩37,766 | 0.00% | 8.3천 |
|---|
| 2026.09.23 | ₩38,195 | ₩38,195 | ₩37,844 | ₩37,853 | -0.90% | 4천 |
|---|
| 2026.09.22 | ₩38,477 | ₩38,491 | ₩38,276 | ₩38,491 | +0.03% | 1.6천 |
|---|
| 2026.09.21 | ₩38,249 | ₩38,806 | ₩38,175 | ₩38,537 | +0.75% | 3.6천 |
|---|
| 2026.09.18 | ₩37,994 | ₩38,127 | ₩37,578 | ₩38,017 | +0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩38,060 | ₩38,154 | ₩37,857 | ₩38,028 | -0.08% | 1.1만 |
|---|
| 2026.09.16 | ₩38,115 | ₩38,195 | ₩37,739 | ₩37,739 | -0.99% | 1만 |
|---|
| 2026.09.15 | ₩37,457 | ₩38,973 | ₩37,457 | ₩37,672 | +0.57% | 1.2만 |
|---|
| 2026.09.14 | ₩38,195 | ₩38,195 | ₩37,987 | ₩37,987 | -0.54% | 4천 |
|---|
| 2026.09.11 | ₩38,584 | ₩38,759 | ₩38,570 | ₩38,611 | +0.07% | 5.1천 |
|---|
| 2026.09.10 | ₩38,449 | ₩38,638 | ₩38,148 | ₩38,148 | -0.78% | 2.2천 |
|---|
| 2026.09.09 | ₩38,853 | ₩38,960 | ₩38,739 | ₩38,739 | -0.29% | 3.3천 |
|---|
| 2026.09.08 | ₩39,114 | ₩39,148 | ₩38,978 | ₩38,978 | -0.35% | 2.1천 |
|---|
| 2026.09.04 | ₩38,913 | ₩39,104 | ₩38,913 | ₩39,104 | +0.49% | 1.9천 |
|---|
| 2026.09.03 | ₩38,383 | ₩38,719 | ₩38,383 | ₩38,719 | +0.87% | 900 |
|---|
| 2026.09.02 | ₩38,222 | ₩38,397 | ₩38,222 | ₩38,376 | +0.40% | 800 |
|---|
| 2026.09.01 | ₩38,128 | ₩38,128 | ₩37,860 | ₩37,934 | -0.51% | 2.7천 |
|---|
| 2026.08.31 | ₩38,363 | ₩38,363 | ₩38,296 | ₩38,296 | -0.17% | 800 |
|---|
| 2026.08.28 | ₩38,504 | ₩38,558 | ₩38,423 | ₩38,423 | -0.21% | 2.1천 |
|---|
| 2026.08.27 | ₩38,732 | ₩38,732 | ₩38,606 | ₩38,698 | -0.09% | 1.2천 |
|---|
| 2026.08.26 | ₩38,812 | ₩38,881 | ₩38,766 | ₩38,766 | -0.12% | 2.1천 |
|---|
| 2026.08.25 | ₩38,812 | ₩38,933 | ₩38,705 | ₩38,872 | +0.15% | 9.9만 |
|---|
| 2026.08.24 | ₩38,571 | ₩38,571 | ₩38,477 | ₩38,517 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩38,880 | ₩38,965 | ₩38,853 | ₩38,853 | -0.07% | 1.8천 |
|---|
| 2026.08.20 | ₩38,450 | ₩38,732 | ₩38,437 | ₩38,677 | +0.59% | 1.4만 |
|---|
| 2026.08.19 | ₩38,745 | ₩38,745 | ₩38,438 | ₩38,702 | -0.11% | 4.6천 |
|---|
| 2026.08.18 | ₩38,517 | ₩39,242 | ₩38,391 | ₩38,391 | -0.33% | 700 |
|---|
| 2026.08.17 | ₩39,309 | ₩40,248 | ₩39,215 | ₩39,369 | +0.15% | 4.3천 |
|---|
| 2026.08.14 | ₩39,014 | ₩39,094 | ₩38,994 | ₩39,074 | +0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩39,108 | ₩39,125 | ₩39,054 | ₩39,054 | -0.14% | 4.9천 |
|---|
| 2026.08.12 | ₩38,812 | ₩39,000 | ₩38,812 | ₩38,933 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩38,880 | ₩38,960 | ₩38,678 | ₩38,705 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩38,558 | ₩38,558 | ₩38,491 | ₩38,491 | -0.17% | 2.4천 |
|---|
| 2026.08.07 | ₩39,685 | ₩39,685 | ₩38,450 | ₩38,544 | -2.87% | 1.6천 |
|---|
| 2026.08.06 | ₩38,195 | ₩38,662 | ₩38,108 | ₩38,323 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩38,665 | ₩38,665 | ₩38,417 | ₩38,422 | -0.63% | 6.1천 |
|---|
| 2026.08.04 | ₩38,061 | ₩38,343 | ₩37,981 | ₩38,252 | +0.50% | 9.1천 |
|---|
| 2026.08.03 | ₩37,256 | ₩37,712 | ₩37,256 | ₩37,652 | +1.06% | 7.4천 |
|---|
| 2026.07.31 | ₩37,739 | ₩37,739 | ₩37,229 | ₩37,448 | -0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩36,961 | ₩37,158 | ₩36,961 | ₩37,158 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩36,552 | ₩36,921 | ₩36,552 | ₩36,646 | +0.26% | 2.3천 |
|---|
| 2026.07.28 | ₩37,042 | ₩37,270 | ₩37,003 | ₩37,115 | +0.20% | 5.6천 |
|---|
| 2026.07.27 | ₩37,337 | ₩37,424 | ₩37,282 | ₩37,424 | +0.23% | 4.2천 |
|---|
| 2026.07.24 | ₩37,350 | ₩37,483 | ₩37,229 | ₩37,282 | -0.18% | 4.5천 |
|---|
| 2026.07.23 | ₩37,276 | ₩37,377 | ₩37,276 | ₩37,282 | +0.01% | 3.2천 |
|---|
| 2026.07.22 | ₩37,686 | ₩37,900 | ₩37,686 | ₩37,759 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩37,753 | ₩37,847 | ₩37,751 | ₩37,779 | +0.07% | 2만 |
|---|
| 2026.07.20 | ₩37,290 | ₩37,290 | ₩36,954 | ₩36,954 | -0.90% | 3.5천 |
|---|
| 2026.07.17 | ₩36,961 | ₩37,111 | ₩36,961 | ₩37,111 | +0.41% | 4.4천 |
|---|
| 2026.07.16 | ₩37,779 | ₩37,793 | ₩37,679 | ₩37,679 | -0.27% | 2.2천 |
|---|
| 2026.07.15 | ₩38,249 | ₩38,403 | ₩38,088 | ₩38,336 | +0.23% | 2.7천 |
|---|
| 2026.07.14 | ₩37,981 | ₩38,303 | ₩37,981 | ₩38,194 | +0.56% | 3.7천 |
|---|
| 2026.07.13 | ₩37,981 | ₩38,095 | ₩37,726 | ₩37,779 | -0.53% | 3만 |
|---|
| 2026.07.10 | ₩38,491 | ₩38,571 | ₩38,450 | ₩38,499 | +0.02% | 8.5천 |
|---|
| 2026.07.09 | ₩38,195 | ₩38,209 | ₩38,195 | ₩38,209 | +0.04% | 600 |
|---|
| 2026.07.08 | ₩37,618 | ₩37,782 | ₩37,504 | ₩37,779 | +0.43% | 2.2천 |
|---|
| 2026.07.07 | ₩38,745 | ₩38,745 | ₩37,900 | ₩38,026 | -1.86% | 5.5천 |
|---|
| 2026.07.06 | ₩38,678 | ₩38,866 | ₩38,673 | ₩38,737 | +0.15% | 1.1만 |
|---|
| 2026.07.02 | ₩38,236 | ₩38,450 | ₩37,726 | ₩37,932 | -0.79% | 2.8천 |
|---|
| 2026.07.01 | ₩38,182 | ₩38,182 | ₩38,001 | ₩38,001 | -0.47% | 8.2천 |
|---|
| 2026.06.30 | ₩38,155 | ₩38,464 | ₩38,155 | ₩38,358 | +0.53% | 5.2천 |
|---|
| 2026.06.29 | ₩37,860 | ₩38,128 | ₩37,726 | ₩38,091 | +0.61% | 6.7천 |
|---|
| 2026.06.26 | ₩37,712 | ₩37,914 | ₩37,712 | ₩37,867 | +0.41% | 2.9천 |
|---|
| 2026.06.25 | ₩37,947 | ₩37,967 | ₩37,927 | ₩37,963 | +0.04% | 2.1천 |
|---|
| 2026.06.24 | ₩37,243 | ₩37,496 | ₩37,243 | ₩37,377 | +0.36% | 6.4천 |
|---|
| 2026.06.23 | ₩37,404 | ₩37,565 | ₩37,322 | ₩37,404 | 0.00% | 9.1천 |
|---|
| 2026.06.22 | ₩38,423 | ₩38,732 | ₩38,356 | ₩38,732 | +0.80% | 40.9만 |
|---|
| 2026.06.18 | ₩38,142 | ₩38,464 | ₩38,048 | ₩38,355 | +0.56% | 1.3만 |
|---|
| 2026.06.17 | ₩38,034 | ₩38,288 | ₩37,545 | ₩37,545 | -1.29% | 6.8천 |
|---|
| 2026.06.16 | ₩37,625 | ₩37,940 | ₩37,625 | ₩37,726 | +0.27% | 2.5천 |
|---|
| 2026.06.15 | ₩37,753 | ₩37,820 | ₩37,665 | ₩37,686 | -0.18% | 5.8천 |
|---|
| 2026.06.12 | ₩36,720 | ₩37,115 | ₩36,720 | ₩37,035 | +0.86% | 1.4천 |
|---|
| 2026.06.11 | ₩35,888 | ₩36,854 | ₩35,848 | ₩36,846 | +2.67% | 4.7천 |
|---|
| 2026.06.10 | ₩35,995 | ₩36,183 | ₩35,499 | ₩35,558 | -1.22% | 1.1만 |
|---|
| 2026.06.09 | ₩36,639 | ₩36,639 | ₩35,780 | ₩36,116 | -1.43% | 4.1천 |
|---|
| 2026.06.08 | ₩36,384 | ₩36,545 | ₩36,247 | ₩36,371 | -0.04% | 5.4만 |
|---|
| 2026.06.05 | ₩36,626 | ₩37,149 | ₩35,780 | ₩35,915 | -1.94% | 7.7천 |
|---|
| 2026.06.04 | ₩36,881 | ₩37,498 | ₩36,881 | ₩37,413 | +1.44% | 24.5만 |
|---|
| 2026.06.03 | ₩37,431 | ₩37,431 | ₩37,095 | ₩37,317 | -0.30% | 1만 |
|---|
| 2026.06.02 | ₩37,471 | ₩37,766 | ₩37,417 | ₩37,639 | +0.45% | 7천 |
|---|
| 2026.06.01 | ₩37,337 | ₩37,632 | ₩36,988 | ₩37,511 | +0.47% | 4.2천 |
|---|
| 2026.05.29 | ₩37,296 | ₩37,471 | ₩37,296 | ₩37,337 | +0.11% | 1.3천 |
|---|
| 2026.05.28 | ₩36,961 | ₩37,779 | ₩36,961 | ₩37,491 | +1.43% | 8.4천 |
|---|
| 2026.05.27 | ₩37,203 | ₩37,471 | ₩37,162 | ₩37,323 | +0.32% | 1.4만 |
|---|
| 2026.05.26 | ₩37,001 | ₩37,216 | ₩37,001 | ₩37,203 | +0.54% | 2.2천 |
|---|
| 2026.05.22 | ₩36,492 | ₩36,626 | ₩36,492 | ₩36,518 | +0.07% | 1.5천 |
|---|
| 2026.05.21 | ₩36,170 | ₩36,666 | ₩36,170 | ₩36,584 | +1.15% | 2.2천 |
|---|
| 2026.05.20 | ₩35,727 | ₩36,451 | ₩35,727 | ₩36,396 | +1.87% | 8.1천 |
|---|
| 2026.05.19 | ₩35,767 | ₩35,821 | ₩35,488 | ₩35,646 | -0.34% | 3.8천 |
|---|
| 2026.05.18 | ₩36,035 | ₩36,035 | ₩35,834 | ₩35,941 | -0.26% | 4.8천 |
|---|
| 2026.05.15 | ₩36,183 | ₩36,183 | ₩35,673 | ₩35,821 | -1.00% | 3.7천 |
|---|
| 2026.05.14 | ₩36,867 | ₩36,974 | ₩36,679 | ₩36,834 | -0.09% | 4.2천 |
|---|
| 2026.05.13 | ₩36,639 | ₩37,015 | ₩36,639 | ₩36,860 | +0.60% | 3.5천 |
|---|
| 2026.05.12 | ₩36,545 | ₩36,679 | ₩36,250 | ₩36,619 | +0.20% | 2.4만 |
|---|
| 2026.05.11 | ₩36,974 | ₩37,122 | ₩36,974 | ₩36,995 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩37,176 | ₩37,243 | ₩36,973 | ₩37,154 | -0.06% | 5.7천 |
|---|
| 2026.05.07 | ₩37,484 | ₩37,484 | ₩36,733 | ₩36,740 | -1.99% | 18.2만 |
|---|
| 2026.05.06 | ₩36,800 | ₩37,310 | ₩36,800 | ₩37,310 | +1.39% | 2.8만 |
|---|
| 2026.05.05 | ₩35,807 | ₩36,371 | ₩35,807 | ₩36,257 | +1.26% | 4.7천 |
|---|
| 2026.05.04 | ₩35,995 | ₩35,995 | ₩35,492 | ₩35,640 | -0.99% | 2천 |
|---|
| 2026.05.01 | ₩35,915 | ₩35,915 | ₩35,881 | ₩35,881 | -0.09% | 300 |
|---|
| 2026.04.30 | ₩35,217 | ₩35,874 | ₩35,217 | ₩35,874 | +1.87% | 400 |
|---|
| 2026.04.29 | ₩34,962 | ₩35,016 | ₩34,962 | ₩35,009 | +0.13% | 700 |
|---|
| 2026.04.28 | ₩35,351 | ₩35,405 | ₩35,351 | ₩35,365 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩35,955 | ₩35,955 | ₩35,728 | ₩35,801 | -0.43% | 2.2천 |
|---|
| 2026.04.24 | ₩35,727 | ₩36,086 | ₩35,405 | ₩36,076 | +0.98% | 4.7천 |
|---|
| 2026.04.23 | ₩35,458 | ₩35,458 | ₩35,365 | ₩35,418 | -0.11% | 1.6천 |
|---|
| 2026.04.22 | ₩35,874 | ₩36,485 | ₩35,874 | ₩36,046 | +0.48% | 2.7천 |
|---|
| 2026.04.21 | ₩36,411 | ₩36,411 | ₩35,775 | ₩35,823 | -1.61% | 2.7천 |
|---|
| 2026.04.20 | ₩35,995 | ₩36,411 | ₩35,995 | ₩36,411 | +1.16% | 3천 |
|---|
| 2026.04.17 | ₩35,901 | ₩36,411 | ₩35,901 | ₩36,391 | +1.36% | 8.9천 |
|---|
| 2026.04.16 | ₩35,692 | ₩35,692 | ₩35,526 | ₩35,552 | -0.39% | 1.5천 |
|---|
| 2026.04.15 | ₩35,799 | ₩35,888 | ₩35,799 | ₩35,861 | +0.17% | 600 |
|---|
| 2026.04.14 | ₩35,633 | ₩35,827 | ₩35,633 | ₩35,795 | +0.46% | 2.9천 |
|---|
| 2026.04.13 | ₩35,189 | ₩35,418 | ₩35,189 | ₩35,378 | +0.54% | 1.3만 |
|---|
| 2026.04.10 | ₩34,922 | ₩34,922 | ₩34,801 | ₩34,815 | -0.31% | 2천 |
|---|
| 2026.04.09 | ₩34,560 | ₩34,989 | ₩34,546 | ₩34,700 | +0.41% | 4.6천 |
|---|
| 2026.04.08 | ₩34,452 | ₩34,703 | ₩34,452 | ₩34,703 | +0.73% | 1.5만 |
|---|
| 2026.04.07 | ₩32,909 | ₩32,909 | ₩32,668 | ₩32,907 | -0.01% | 3천 |
|---|
| 2026.04.06 | ₩32,816 | ₩32,995 | ₩32,695 | ₩32,912 | +0.29% | 2.6천 |
|---|
| 2026.04.02 | ₩32,668 | ₩32,748 | ₩32,668 | ₩32,697 | +0.09% | 2.2천 |
|---|
| 2026.04.01 | ₩33,231 | ₩33,231 | ₩32,923 | ₩33,060 | -0.52% | 3.6천 |
|---|
| 2026.03.31 | ₩31,829 | ₩32,460 | ₩31,789 | ₩32,460 | +1.98% | 6.6천 |
|---|
| 2026.03.30 | ₩31,608 | ₩31,675 | ₩31,279 | ₩31,393 | -0.68% | 2.9천 |
|---|
| 2026.03.27 | ₩31,997 | ₩31,997 | ₩31,662 | ₩31,706 | -0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩32,413 | ₩32,416 | ₩31,984 | ₩32,024 | -1.20% | 1.8천 |
|---|
| 2026.03.25 | ₩32,923 | ₩33,111 | ₩32,923 | ₩32,970 | +0.14% | 2.3천 |
|---|
| 2026.03.24 | ₩32,373 | ₩32,789 | ₩32,259 | ₩32,601 | +0.70% | 6.3천 |
|---|
| 2026.03.23 | ₩32,923 | ₩33,044 | ₩32,453 | ₩32,722 | -0.61% | 1.1천 |
|---|
| 2026.03.20 | ₩32,561 | ₩32,561 | ₩31,856 | ₩31,856 | -2.16% | 1.9천 |
|---|
| 2026.03.19 | ₩32,252 | ₩32,754 | ₩32,252 | ₩32,754 | +1.56% | 2.4천 |
|---|
| 2026.03.18 | ₩33,285 | ₩33,285 | ₩32,802 | ₩32,802 | -1.45% | 7.6천 |
|---|
| 2026.03.17 | ₩33,419 | ₩33,540 | ₩33,272 | ₩33,344 | -0.22% | 3.6천 |
|---|
| 2026.03.16 | ₩33,084 | ₩33,218 | ₩33,070 | ₩33,083 | -0.00% | 3.5천 |
|---|
| 2026.03.13 | ₩32,500 | ₩32,534 | ₩32,402 | ₩32,402 | -0.30% | 900 |
|---|
| 2026.03.12 | ₩32,829 | ₩33,151 | ₩32,668 | ₩32,668 | -0.49% | 1천 |
|---|
| 2026.03.11 | ₩33,594 | ₩33,701 | ₩33,446 | ₩33,641 | +0.14% | 1.6만 |
|---|
| 2026.03.10 | ₩34,197 | ₩34,197 | ₩33,807 | ₩33,807 | -1.14% | 1.1천 |
|---|
| 2026.03.09 | ₩33,218 | ₩33,865 | ₩32,943 | ₩33,865 | +1.95% | 6.6천 |
|---|
| 2026.03.06 | ₩33,688 | ₩33,702 | ₩33,688 | ₩33,702 | +0.04% | 1.1천 |
|---|
| 2026.03.05 | ₩33,768 | ₩34,238 | ₩33,768 | ₩34,116 | +1.03% | 2.5천 |
|---|
| 2026.03.04 | ₩34,741 | ₩34,828 | ₩34,680 | ₩34,824 | +0.24% | 1.8천 |
|---|
| 2026.03.03 | ₩34,023 | ₩34,573 | ₩33,647 | ₩34,352 | +0.97% | 5.8천 |
|---|
| 2026.03.02 | ₩35,740 | ₩35,970 | ₩35,700 | ₩35,970 | +0.64% | 2.5천 |
|---|
| 2026.02.27 | ₩36,250 | ₩36,424 | ₩36,250 | ₩36,424 | +0.48% | 1천 |
|---|
| 2026.02.26 | ₩36,502 | ₩36,572 | ₩36,341 | ₩36,569 | +0.18% | 1.7천 |
|---|
| 2026.02.25 | ₩36,907 | ₩36,907 | ₩36,814 | ₩36,814 | -0.25% | 1.1천 |
|---|
| 2026.02.24 | ₩36,223 | ₩36,679 | ₩36,223 | ₩36,612 | +1.07% | 3천 |
|---|
| 2026.02.23 | ₩36,921 | ₩36,921 | ₩36,277 | ₩36,331 | -1.60% | 2.5천 |
|---|
| 2026.02.20 | ₩36,709 | ₩36,988 | ₩36,709 | ₩36,915 | +0.56% | 2.6천 |
|---|
| 2026.02.19 | ₩36,317 | ₩36,332 | ₩36,223 | ₩36,250 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩36,492 | ₩36,773 | ₩36,492 | ₩36,607 | +0.32% | 3.7천 |
|---|
| 2026.02.17 | ₩36,116 | ₩36,129 | ₩35,941 | ₩35,962 | -0.43% | 2.2천 |
|---|
| 2026.02.13 | ₩36,035 | ₩36,223 | ₩36,017 | ₩36,136 | +0.28% | 3.2천 |
|---|
| 2026.02.12 | ₩36,143 | ₩36,183 | ₩36,116 | ₩36,116 | -0.07% | 3.4천 |
|---|
| 2026.02.11 | ₩36,713 | ₩36,746 | ₩36,371 | ₩36,746 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩36,840 | ₩36,840 | ₩36,713 | ₩36,713 | -0.35% | 1.3천 |
|---|
| 2026.02.09 | ₩36,331 | ₩36,592 | ₩36,331 | ₩36,592 | +0.72% | 800 |
|---|
| 2026.02.06 | ₩35,687 | ₩36,069 | ₩35,687 | ₩36,069 | +1.07% | 3.8천 |
|---|
| 2026.02.05 | ₩35,602 | ₩35,602 | ₩35,257 | ₩35,351 | -0.70% | 5.1천 |
|---|
| 2026.02.04 | ₩36,277 | ₩36,478 | ₩36,117 | ₩36,117 | -0.44% | 3.9천 |
|---|
| 2026.02.03 | ₩36,271 | ₩36,277 | ₩36,149 | ₩36,176 | -0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩36,424 | ₩36,438 | ₩36,384 | ₩36,399 | -0.07% | 1.2천 |
|---|
| 2026.01.30 | ₩36,585 | ₩36,585 | ₩36,132 | ₩36,183 | -1.10% | 3.5천 |
|---|
| 2026.01.29 | ₩36,492 | ₩36,765 | ₩36,485 | ₩36,765 | +0.75% | 2.3천 |
|---|
| 2026.01.28 | ₩37,149 | ₩37,149 | ₩36,881 | ₩36,941 | -0.56% | 1.1만 |
|---|
| 2026.01.27 | ₩37,001 | ₩37,055 | ₩37,001 | ₩37,055 | +0.15% | 1.4천 |
|---|
| 2026.01.26 | ₩36,424 | ₩36,424 | ₩36,404 | ₩36,404 | -0.06% | 6.4만 |
|---|
| 2026.01.23 | ₩36,357 | ₩36,451 | ₩36,317 | ₩36,442 | +0.23% | 2.1천 |
|---|
| 2026.01.22 | ₩36,277 | ₩36,290 | ₩36,196 | ₩36,270 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,995 | ₩36,172 | ₩35,987 | ₩36,172 | +0.49% | 1.5천 |
|---|
| 2026.01.20 | ₩35,834 | ₩35,874 | ₩35,776 | ₩35,802 | -0.09% | 3천 |
|---|
| 2026.01.16 | ₩36,156 | ₩36,216 | ₩36,156 | ₩36,198 | +0.12% | 1.7천 |
|---|
| 2026.01.15 | ₩36,331 | ₩36,331 | ₩36,277 | ₩36,281 | -0.14% | 800 |
|---|
| 2026.01.14 | ₩36,156 | ₩36,263 | ₩36,049 | ₩36,262 | +0.29% | 5.6천 |
|---|
| 2026.01.13 | ₩36,787 | ₩36,787 | ₩36,372 | ₩36,372 | -1.13% | 7.7천 |
|---|
| 2026.01.12 | ₩36,411 | ₩36,800 | ₩36,411 | ₩36,665 | +0.70% | 1.6만 |
|---|
| 2026.01.09 | ₩36,344 | ₩36,431 | ₩36,344 | ₩36,411 | +0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩36,082 | ₩36,356 | ₩36,082 | ₩36,300 | +0.60% | 3.3만 |
|---|
| 2026.01.07 | ₩36,010 | ₩36,156 | ₩35,941 | ₩35,982 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩36,290 | ₩36,331 | ₩36,190 | ₩36,190 | -0.28% | 6.3만 |
|---|
| 2026.01.05 | ₩35,445 | ₩36,129 | ₩35,445 | ₩36,015 | +1.61% | 1.3천 |
|---|
| 2026.01.02 | ₩35,351 | ₩36,666 | ₩35,244 | ₩35,442 | +0.26% | 25.1만 |
|---|
| 2025.12.31 | ₩34,976 | ₩34,976 | ₩34,815 | ₩34,882 | -0.27% | 1.6천 |
|---|
| 2025.12.30 | ₩35,029 | ₩35,213 | ₩34,989 | ₩35,102 | +0.21% | 4천 |
|---|
| 2025.12.29 | ₩34,815 | ₩34,866 | ₩34,815 | ₩34,866 | +0.15% | 700 |
|---|
| 2025.12.26 | ₩34,694 | ₩34,828 | ₩34,694 | ₩34,828 | +0.39% | 2.6천 |
|---|
| 2025.12.24 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩34,774 | ₩34,774 | ₩34,754 | ₩34,754 | -0.06% | 900 |
|---|
| 2025.12.22 | ₩34,667 | ₩34,734 | ₩34,627 | ₩34,654 | -0.04% | 4.5천 |
|---|
| 2025.12.19 | ₩34,264 | ₩34,581 | ₩34,264 | ₩34,452 | +0.55% | 2.9천 |
|---|
| 2025.12.18 | ₩34,278 | ₩34,278 | ₩34,157 | ₩34,224 | -0.16% | 2.1천 |
|---|
| 2025.12.17 | ₩33,889 | ₩33,889 | ₩33,741 | ₩33,802 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩34,090 | ₩34,110 | ₩33,996 | ₩34,091 | +0.00% | 2.2천 |
|---|
| 2025.12.15 | ₩34,654 | ₩34,654 | ₩34,405 | ₩34,405 | -0.72% | 2.3천 |
|---|
| 2025.12.12 | ₩34,479 | ₩34,506 | ₩34,358 | ₩34,439 | -0.12% | 4.9천 |
|---|
| 2025.12.11 | ₩34,586 | ₩34,651 | ₩34,586 | ₩34,651 | +0.19% | 3.1천 |
|---|
| 2025.12.10 | ₩34,493 | ₩34,580 | ₩34,493 | ₩34,560 | +0.19% | 700 |
|---|
| 2025.12.09 | ₩34,285 | ₩34,285 | ₩34,211 | ₩34,251 | -0.10% | 1.1천 |
|---|
| 2025.12.08 | ₩34,452 | ₩35,485 | ₩34,452 | ₩34,549 | +0.28% | 3.7만 |
|---|
| 2025.12.05 | ₩34,600 | ₩34,600 | ₩34,438 | ₩34,438 | -0.47% | 700 |
|---|
| 2025.12.04 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩34,332 | ₩34,439 | ₩34,332 | ₩34,439 | +0.31% | 700 |
|---|
| 2025.12.02 | ₩34,345 | ₩34,399 | ₩34,224 | ₩34,365 | +0.06% | 4.2천 |
|---|
| 2025.12.01 | ₩34,260 | ₩34,260 | ₩34,071 | ₩34,077 | -0.54% | 1.8천 |
|---|
| 2025.11.28 | ₩34,326 | ₩34,326 | ₩34,326 | ₩34,326 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,077 | ₩34,251 | ₩34,077 | ₩34,160 | +0.24% | 1.2천 |
|---|
| 2025.11.25 | ₩33,875 | ₩34,036 | ₩33,802 | ₩34,014 | +0.41% | 6.4천 |
|---|
| 2025.11.24 | ₩33,567 | ₩33,631 | ₩33,567 | ₩33,631 | +0.19% | 600 |
|---|
| 2025.11.21 | ₩33,379 | ₩33,594 | ₩33,379 | ₩33,574 | +0.58% | 1.9천 |
|---|
| 2025.11.20 | ₩33,983 | ₩34,023 | ₩33,164 | ₩33,191 | -2.33% | 7.5천 |
|---|
| 2025.11.19 | ₩33,849 | ₩34,157 | ₩33,741 | ₩33,863 | +0.04% | 91.6만 |
|---|
| 2025.11.18 | ₩34,077 | ₩34,425 | ₩34,050 | ₩34,211 | +0.39% | 2.9천 |
|---|
| 2025.11.17 | ₩34,090 | ₩34,289 | ₩34,090 | ₩34,289 | +0.58% | 200 |
|---|
| 2025.11.14 | ₩34,090 | ₩34,922 | ₩34,090 | ₩34,840 | +2.20% | 500 |
|---|
| 2025.11.13 | ₩36,277 | ₩36,277 | ₩34,868 | ₩34,868 | -3.88% | 1.8천 |
|---|
| 2025.11.12 | ₩35,389 | ₩35,389 | ₩35,389 | ₩35,389 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,230 | ₩35,233 | ₩35,177 | ₩35,233 | +0.01% | 800 |
|---|
| 2025.11.10 | ₩34,967 | ₩34,967 | ₩34,967 | ₩34,967 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,574 | ₩34,574 | ₩34,574 | ₩34,574 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,605 | ₩34,605 | ₩34,605 | ₩34,605 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,801 | ₩34,801 | ₩34,764 | ₩34,764 | -0.11% | 100 |
|---|
| 2025.11.04 | ₩34,705 | ₩34,705 | ₩34,705 | ₩34,705 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩35,063 | ₩35,063 | ₩35,063 | ₩35,063 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,899 | ₩34,899 | ₩34,899 | ₩34,899 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩36,116 | ₩36,116 | ₩34,962 | ₩35,208 | -2.51% | 900 |
|---|
| 2025.10.29 | ₩35,083 | ₩35,197 | ₩35,083 | ₩35,197 | +0.33% | 1.4천 |
|---|
| 2025.10.28 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,016 | ₩35,291 | ₩35,016 | ₩35,291 | +0.79% | 700 |
|---|
| 2025.10.24 | ₩34,855 | ₩34,855 | ₩34,855 | ₩34,855 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,815 | ₩34,962 | ₩34,815 | ₩34,845 | +0.09% | 400 |
|---|
| 2025.10.22 | ₩34,680 | ₩34,908 | ₩34,680 | ₩34,747 | +0.19% | 1.8천 |
|---|
| 2025.10.21 | ₩34,612 | ₩34,612 | ₩34,612 | ₩34,612 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,820 | ₩34,820 | ₩34,820 | ₩34,820 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,264 | ₩34,694 | ₩34,264 | ₩34,310 | +0.13% | 2천 |
|---|
| 2025.10.15 | ₩34,285 | ₩34,285 | ₩34,285 | ₩34,285 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,917 | ₩34,546 | ₩33,917 | ₩33,972 | +0.16% | 4.1천 |
|---|