시장 데이터를 불러오는 중
전체 종목
Xtrackers RREEF Global Natural Resources ETF 과거 주가
Xtrackers RREEF Global Natural Resources ETF · NRES · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers RREEF Global Natural Resources ETF · NRES · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,893 | ₩45,893 | ₩45,606 | ₩45,606 | -0.63% | 3.8천 |
| 2026.10.08 | ₩45,459 | ₩45,459 | ₩45,459 | ₩45,459 | 0.00% | 100 |
| 2026.10.07 | ₩44,803 | ₩44,803 | ₩44,803 | ₩44,803 | 0.00% | 100 |
| 2026.10.06 | ₩45,339 | ₩45,339 | ₩45,339 | ₩45,339 | 0.00% | 100 |
| 2026.10.05 | ₩45,106 | ₩45,242 | ₩45,106 | ₩45,242 | +0.30% | 100 |
| 2026.10.02 | ₩44,546 | ₩44,886 | ₩44,546 | ₩44,886 | +0.76% | 200 |
| 2026.10.01 | ₩44,239 | ₩44,359 | ₩44,172 | ₩44,353 | +0.26% | 2.9천 |
| 2026.09.30 | ₩44,667 | ₩44,679 | ₩44,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,404 |
| -0.59% |
| 500 |
| 2026.09.29 | ₩44,479 | ₩44,566 | ₩44,452 | ₩44,519 | +0.09% | 1.1천 |
|---|
| 2026.09.28 | ₩44,759 | ₩44,772 | ₩44,746 | ₩44,772 | +0.03% | 500 |
|---|
| 2026.09.25 | ₩45,286 | ₩45,409 | ₩45,286 | ₩45,409 | +0.27% | 300 |
|---|
| 2026.09.24 | ₩45,550 | ₩45,550 | ₩45,550 | ₩45,550 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩46,080 | ₩46,080 | ₩46,080 | ₩46,080 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,449 | ₩46,449 | ₩46,449 | ₩46,449 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,100 | ₩46,100 | ₩46,100 | ₩46,100 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,543 | ₩46,543 | ₩46,543 | ₩46,543 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩47,407 | ₩47,407 | ₩47,407 | ₩47,407 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩46,694 | ₩46,694 | ₩46,652 | ₩46,652 | -0.09% | 400 |
|---|
| 2026.09.15 | ₩47,531 | ₩47,531 | ₩47,531 | ₩47,531 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,038 | ₩47,038 | ₩47,038 | ₩47,038 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩47,657 | ₩47,657 | ₩47,657 | ₩47,657 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩47,634 | ₩47,634 | ₩47,634 | ₩47,634 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩48,472 | ₩48,472 | ₩48,472 | ₩48,472 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,595 | ₩48,595 | ₩48,595 | ₩48,595 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,082 | ₩48,082 | ₩48,082 | ₩48,082 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,428 | ₩48,428 | ₩48,428 | ₩48,428 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩48,286 | ₩48,286 | ₩48,286 | ₩48,286 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,807 | ₩47,807 | ₩47,807 | ₩47,807 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩47,758 | ₩47,758 | ₩47,758 | ₩47,758 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩47,566 | ₩47,566 | ₩47,566 | ₩47,566 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩47,937 | ₩47,937 | ₩47,937 | ₩47,937 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,013 | ₩48,013 | ₩48,013 | ₩48,013 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩48,374 | ₩48,374 | ₩48,374 | ₩48,374 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,188 | ₩48,320 | ₩48,188 | ₩48,320 | +0.27% | 3.2만 |
|---|
| 2026.08.21 | ₩48,596 | ₩48,596 | ₩48,596 | ₩48,596 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,626 | ₩47,626 | ₩47,626 | ₩47,626 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩47,014 | ₩47,034 | ₩47,014 | ₩47,034 | +0.04% | 100 |
|---|
| 2026.08.18 | ₩46,006 | ₩46,006 | ₩46,006 | ₩46,006 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,940 | ₩46,167 | ₩45,940 | ₩46,167 | +0.49% | 200 |
|---|
| 2026.08.14 | ₩45,766 | ₩45,766 | ₩45,766 | ₩45,766 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,426 | ₩45,426 | ₩45,426 | ₩45,426 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,746 | ₩45,746 | ₩45,746 | ₩45,746 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,781 | ₩45,781 | ₩45,781 | ₩45,781 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩45,682 | ₩45,682 | ₩45,682 | ₩45,682 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,423 | ₩44,423 | ₩44,423 | ₩44,423 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,299 | ₩44,299 | ₩44,299 | ₩44,299 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,055 | ₩44,055 | ₩44,055 | ₩44,055 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,658 | ₩43,658 | ₩43,658 | ₩43,658 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,885 | ₩43,885 | ₩43,885 | ₩43,885 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,304 | ₩44,304 | ₩44,304 | ₩44,304 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,516 | ₩43,516 | ₩43,516 | ₩43,516 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,374 | ₩43,374 | ₩43,374 | ₩43,374 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,572 | ₩43,585 | ₩43,385 | ₩43,534 | -0.09% | 5.5천 |
|---|
| 2026.07.23 | ₩43,365 | ₩43,365 | ₩43,365 | ₩43,365 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,617 | ₩43,617 | ₩43,617 | ₩43,617 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,705 | ₩42,731 | ₩42,658 | ₩42,658 | -0.11% | 900 |
|---|
| 2026.07.20 | ₩42,204 | ₩42,204 | ₩41,997 | ₩42,004 | -0.47% | 2.8천 |
|---|
| 2026.07.17 | ₩42,298 | ₩42,298 | ₩42,298 | ₩42,298 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,047 | ₩42,047 | ₩42,047 | ₩42,047 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,284 | ₩42,284 | ₩42,284 | ₩42,284 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,344 | ₩42,638 | ₩42,344 | ₩42,390 | +0.11% | 1.7천 |
|---|
| 2026.07.13 | ₩42,004 | ₩42,004 | ₩42,004 | ₩42,004 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,771 | ₩41,787 | ₩41,771 | ₩41,787 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩41,309 | ₩41,309 | ₩41,309 | ₩41,309 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,285 | ₩41,285 | ₩41,285 | ₩41,285 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,497 | ₩41,497 | ₩41,497 | ₩41,497 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,324 | ₩41,593 | ₩41,324 | ₩41,593 | +0.65% | 300 |
|---|
| 2026.07.02 | ₩41,445 | ₩41,445 | ₩41,445 | ₩41,445 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,765 | ₩40,765 | ₩40,765 | ₩40,765 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,025 | ₩41,025 | ₩41,025 | ₩41,025 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,950 | ₩40,962 | ₩40,950 | ₩40,962 | +0.03% | 400 |
|---|
| 2026.06.26 | ₩41,129 | ₩41,129 | ₩41,129 | ₩41,129 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,293 | ₩41,293 | ₩41,293 | ₩41,293 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,850 | ₩40,957 | ₩40,850 | ₩40,957 | +0.26% | 100 |
|---|
| 2026.06.23 | ₩41,731 | ₩41,731 | ₩41,664 | ₩41,664 | -0.16% | 1천 |
|---|
| 2026.06.22 | ₩42,291 | ₩42,418 | ₩42,291 | ₩42,418 | +0.30% | 5.2천 |
|---|
| 2026.06.18 | ₩42,558 | ₩42,558 | ₩42,551 | ₩42,551 | -0.02% | 200 |
|---|
| 2026.06.17 | ₩43,473 | ₩43,473 | ₩43,473 | ₩43,473 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,245 | ₩44,245 | ₩44,245 | ₩44,245 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,319 | ₩44,319 | ₩44,287 | ₩44,287 | -0.07% | 400 |
|---|
| 2026.06.12 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,720 | ₩43,720 | ₩43,720 | ₩43,720 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,899 | ₩42,899 | ₩42,899 | ₩42,899 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩43,532 | ₩43,532 | ₩43,532 | ₩43,532 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩44,065 | ₩44,065 | ₩43,871 | ₩43,871 | -0.44% | 1.7천 |
|---|
| 2026.06.05 | ₩43,949 | ₩43,949 | ₩43,949 | ₩43,949 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,613 | ₩45,617 | ₩45,613 | ₩45,617 | +0.01% | 400 |
|---|
| 2026.06.03 | ₩45,880 | ₩45,880 | ₩45,581 | ₩45,581 | -0.65% | 400 |
|---|
| 2026.06.02 | ₩45,833 | ₩45,833 | ₩45,833 | ₩45,833 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,093 | ₩45,170 | ₩45,093 | ₩45,170 | +0.17% | 500 |
|---|
| 2026.05.29 | ₩45,093 | ₩45,093 | ₩44,924 | ₩44,924 | -0.37% | 100 |
|---|
| 2026.05.28 | ₩45,199 | ₩45,199 | ₩45,026 | ₩45,133 | -0.15% | 3.1천 |
|---|
| 2026.05.27 | ₩45,026 | ₩45,026 | ₩44,923 | ₩44,923 | -0.23% | 300 |
|---|
| 2026.05.26 | ₩45,506 | ₩45,506 | ₩45,359 | ₩45,399 | -0.23% | 3천 |
|---|
| 2026.05.22 | ₩45,105 | ₩45,105 | ₩45,105 | ₩45,105 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,166 | ₩45,166 | ₩45,166 | ₩45,166 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,626 | ₩45,626 | ₩45,079 | ₩45,153 | -1.04% | 5.7천 |
|---|
| 2026.05.19 | ₩44,954 | ₩44,954 | ₩44,954 | ₩44,954 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩45,506 | ₩45,560 | ₩45,506 | ₩45,560 | +0.12% | 200 |
|---|
| 2026.05.15 | ₩45,199 | ₩45,199 | ₩45,199 | ₩45,199 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩46,133 | ₩46,177 | ₩46,133 | ₩46,177 | +0.10% | 100 |
|---|
| 2026.05.13 | ₩46,533 | ₩46,533 | ₩46,533 | ₩46,533 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩46,520 | ₩46,627 | ₩46,467 | ₩46,627 | +0.23% | 500 |
|---|
| 2026.05.11 | ₩46,267 | ₩46,507 | ₩46,267 | ₩46,507 | +0.52% | 400 |
|---|
| 2026.05.08 | ₩45,746 | ₩45,920 | ₩45,746 | ₩45,746 | 0.00% | 1.7천 |
|---|
| 2026.05.07 | ₩45,600 | ₩45,600 | ₩45,401 | ₩45,401 | -0.44% | 300 |
|---|
| 2026.05.06 | ₩46,324 | ₩46,324 | ₩46,324 | ₩46,324 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,427 | ₩46,427 | ₩46,427 | ₩46,427 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,080 | ₩46,080 | ₩45,978 | ₩45,978 | -0.22% | 200 |
|---|
| 2026.05.01 | ₩46,173 | ₩46,173 | ₩45,893 | ₩46,034 | -0.30% | 2.7천 |
|---|
| 2026.04.30 | ₩46,240 | ₩46,461 | ₩46,240 | ₩46,461 | +0.48% | 500 |
|---|
| 2026.04.29 | ₩45,640 | ₩45,745 | ₩45,640 | ₩45,745 | +0.23% | 400 |
|---|
| 2026.04.28 | ₩45,586 | ₩45,586 | ₩45,586 | ₩45,586 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,800 | ₩45,800 | ₩45,800 | ₩45,800 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩45,910 | ₩45,910 | ₩45,910 | ₩45,910 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,024 | ₩46,024 | ₩46,024 | ₩46,024 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩46,014 | ₩46,014 | ₩46,014 | ₩46,014 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,840 | ₩46,000 | ₩45,706 | ₩45,706 | -0.29% | 500 |
|---|
| 2026.04.20 | ₩46,044 | ₩46,044 | ₩46,044 | ₩46,044 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,893 | ₩46,050 | ₩45,893 | ₩46,050 | +0.34% | 600 |
|---|
| 2026.04.16 | ₩46,467 | ₩46,695 | ₩46,467 | ₩46,695 | +0.49% | 700 |
|---|
| 2026.04.15 | ₩46,293 | ₩46,293 | ₩45,986 | ₩46,157 | -0.29% | 1천 |
|---|
| 2026.04.14 | ₩46,794 | ₩46,794 | ₩46,794 | ₩46,794 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,987 | ₩47,002 | ₩46,934 | ₩47,002 | +0.03% | 300 |
|---|
| 2026.04.10 | ₩46,795 | ₩46,795 | ₩46,795 | ₩46,795 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,467 | ₩46,467 | ₩46,467 | ₩46,467 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,755 | ₩46,755 | ₩46,755 | ₩46,755 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩46,533 | ₩46,660 | ₩46,533 | ₩46,660 | +0.27% | 300 |
|---|
| 2026.04.06 | ₩46,581 | ₩46,581 | ₩46,581 | ₩46,581 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,573 | ₩46,573 | ₩46,573 | ₩46,573 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩46,493 | ₩46,493 | ₩46,483 | ₩46,483 | -0.02% | 300 |
|---|
| 2026.03.31 | ₩46,300 | ₩46,585 | ₩46,300 | ₩46,585 | +0.62% | 1.1천 |
|---|
| 2026.03.30 | ₩45,693 | ₩45,840 | ₩45,693 | ₩45,753 | +0.13% | 500 |
|---|
| 2026.03.27 | ₩45,013 | ₩45,640 | ₩45,013 | ₩45,598 | +1.30% | 300 |
|---|
| 2026.03.26 | ₩45,039 | ₩45,039 | ₩45,035 | ₩45,035 | -0.01% | 200 |
|---|
| 2026.03.25 | ₩45,453 | ₩45,453 | ₩45,406 | ₩45,406 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩43,932 | ₩44,846 | ₩43,932 | ₩44,846 | +2.08% | 600 |
|---|
| 2026.03.23 | ₩44,279 | ₩44,279 | ₩44,052 | ₩44,087 | -0.43% | 2.3천 |
|---|
| 2026.03.20 | ₩43,336 | ₩43,336 | ₩43,336 | ₩43,336 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩44,079 | ₩44,639 | ₩40,170 | ₩44,345 | +0.61% | 6.2천 |
|---|
| 2026.03.18 | ₩45,173 | ₩45,173 | ₩44,895 | ₩44,895 | -0.61% | 300 |
|---|
| 2026.03.17 | ₩45,826 | ₩46,026 | ₩45,653 | ₩45,653 | -0.38% | 3.8천 |
|---|
| 2026.03.16 | ₩45,306 | ₩45,506 | ₩45,239 | ₩45,239 | -0.15% | 700 |
|---|
| 2026.03.13 | ₩45,118 | ₩45,118 | ₩45,118 | ₩45,118 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩45,906 | ₩45,906 | ₩45,865 | ₩45,865 | -0.09% | 200 |
|---|
| 2026.03.11 | ₩45,746 | ₩45,800 | ₩45,533 | ₩45,780 | +0.07% | 1.3천 |
|---|
| 2026.03.10 | ₩45,533 | ₩45,533 | ₩45,246 | ₩45,246 | -0.63% | 200 |
|---|
| 2026.03.09 | ₩45,306 | ₩45,306 | ₩45,306 | ₩45,306 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩44,892 | ₩45,053 | ₩44,892 | ₩45,053 | +0.36% | 200 |
|---|
| 2026.03.05 | ₩45,119 | ₩45,119 | ₩45,078 | ₩45,078 | -0.09% | 500 |
|---|
| 2026.03.04 | ₩45,733 | ₩45,773 | ₩45,733 | ₩45,762 | +0.06% | 400 |
|---|
| 2026.03.03 | ₩46,066 | ₩46,066 | ₩45,046 | ₩45,832 | -0.51% | 3.7천 |
|---|
| 2026.03.02 | ₩46,934 | ₩47,509 | ₩46,934 | ₩47,509 | +1.23% | 300 |
|---|
| 2026.02.27 | ₩47,454 | ₩47,454 | ₩47,350 | ₩47,350 | -0.22% | 200 |
|---|
| 2026.02.26 | ₩46,520 | ₩46,874 | ₩46,520 | ₩46,874 | +0.76% | 100 |
|---|
| 2026.02.25 | ₩46,787 | ₩46,930 | ₩46,787 | ₩46,930 | +0.31% | 400 |
|---|
| 2026.02.24 | ₩46,573 | ₩46,894 | ₩46,573 | ₩46,740 | +0.36% | 2천 |
|---|
| 2026.02.23 | ₩46,613 | ₩46,640 | ₩46,387 | ₩46,428 | -0.40% | 900 |
|---|
| 2026.02.20 | ₩45,901 | ₩46,127 | ₩45,901 | ₩46,127 | +0.49% | 800 |
|---|
| 2026.02.19 | ₩45,969 | ₩45,969 | ₩45,969 | ₩45,969 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,187 | ₩46,187 | ₩45,866 | ₩46,004 | -0.40% | 2.2천 |
|---|
| 2026.02.17 | ₩45,600 | ₩45,600 | ₩44,872 | ₩45,429 | -0.37% | 3.7천 |
|---|
| 2026.02.13 | ₩46,280 | ₩46,307 | ₩46,185 | ₩46,185 | -0.20% | 800 |
|---|
| 2026.02.12 | ₩46,854 | ₩46,854 | ₩45,753 | ₩45,753 | -2.35% | 2.8만 |
|---|
| 2026.02.11 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩45,800 | ₩45,800 | ₩45,729 | ₩45,729 | -0.15% | 300 |
|---|
| 2026.02.09 | ₩44,852 | ₩45,553 | ₩44,828 | ₩45,553 | +1.56% | 400 |
|---|
| 2026.02.06 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩44,239 | ₩44,239 | ₩43,979 | ₩43,979 | -0.59% | 200 |
|---|
| 2026.02.04 | ₩44,946 | ₩44,946 | ₩44,466 | ₩44,819 | -0.28% | 2.5만 |
|---|
| 2026.02.03 | ₩43,839 | ₩44,510 | ₩43,839 | ₩44,510 | +1.53% | 400 |
|---|
| 2026.02.02 | ₩43,065 | ₩43,185 | ₩43,065 | ₩43,138 | +0.17% | 500 |
|---|
| 2026.01.30 | ₩43,292 | ₩43,305 | ₩43,167 | ₩43,167 | -0.29% | 5.4천 |
|---|
| 2026.01.29 | ₩45,933 | ₩45,933 | ₩44,914 | ₩44,914 | -2.22% | 600 |
|---|
| 2026.01.28 | ₩45,066 | ₩45,066 | ₩45,026 | ₩45,026 | -0.09% | 300 |
|---|
| 2026.01.27 | ₩44,279 | ₩44,512 | ₩44,079 | ₩44,512 | +0.53% | 1.2천 |
|---|
| 2026.01.26 | ₩44,452 | ₩44,466 | ₩43,965 | ₩43,965 | -1.10% | 1.3천 |
|---|
| 2026.01.23 | ₩43,358 | ₩43,795 | ₩43,358 | ₩43,795 | +1.01% | 400 |
|---|
| 2026.01.22 | ₩43,063 | ₩43,063 | ₩43,063 | ₩43,063 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩42,975 | ₩42,975 | ₩42,975 | ₩42,975 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,254 | ₩42,254 | ₩42,254 | ₩42,254 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩41,951 | ₩41,951 | ₩41,951 | ₩41,951 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,145 | ₩43,145 | ₩41,877 | ₩42,224 | -2.13% | 3.5만 |
|---|
| 2026.01.14 | ₩41,997 | ₩42,224 | ₩41,944 | ₩42,124 | +0.30% | 700 |
|---|
| 2026.01.13 | ₩41,370 | ₩41,464 | ₩41,370 | ₩41,417 | +0.11% | 400 |
|---|
| 2026.01.12 | ₩40,846 | ₩41,130 | ₩40,846 | ₩41,056 | +0.51% | 6.6천 |
|---|
| 2026.01.09 | ₩40,399 | ₩40,479 | ₩40,399 | ₩40,479 | +0.20% | 700 |
|---|
| 2026.01.08 | ₩39,409 | ₩40,278 | ₩39,409 | ₩40,278 | +2.20% | 1천 |
|---|
| 2026.01.07 | ₩39,636 | ₩39,772 | ₩39,596 | ₩39,772 | +0.34% | 2.3만 |
|---|
| 2026.01.06 | ₩40,503 | ₩40,503 | ₩40,430 | ₩40,430 | -0.18% | 700 |
|---|
| 2026.01.05 | ₩40,230 | ₩40,230 | ₩40,230 | ₩40,230 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩39,309 | ₩39,756 | ₩39,309 | ₩39,756 | +1.14% | 500 |
|---|
| 2025.12.31 | ₩39,036 | ₩39,036 | ₩39,036 | ₩39,036 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,243 | ₩39,243 | ₩39,243 | ₩39,243 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,776 | ₩38,901 | ₩38,776 | ₩38,901 | +0.32% | 600 |
|---|
| 2025.12.26 | ₩39,329 | ₩39,449 | ₩39,323 | ₩39,449 | +0.31% | 700 |
|---|
| 2025.12.24 | ₩39,236 | ₩39,236 | ₩39,236 | ₩39,236 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,156 | ₩39,288 | ₩39,156 | ₩39,288 | +0.34% | 400 |
|---|
| 2025.12.22 | ₩38,916 | ₩39,142 | ₩38,916 | ₩39,089 | +0.45% | 2.1천 |
|---|
| 2025.12.19 | ₩38,756 | ₩38,876 | ₩38,610 | ₩38,610 | -0.38% | 5.2천 |
|---|
| 2025.12.18 | ₩38,660 | ₩38,660 | ₩38,660 | ₩38,660 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩38,622 | ₩38,650 | ₩38,502 | ₩38,650 | +0.07% | 700 |
|---|
| 2025.12.16 | ₩38,229 | ₩38,302 | ₩38,229 | ₩38,302 | +0.19% | 300 |
|---|
| 2025.12.15 | ₩38,749 | ₩38,749 | ₩38,749 | ₩38,749 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,729 | ₩38,777 | ₩38,729 | ₩38,777 | +0.12% | 100 |
|---|
| 2025.12.11 | ₩39,082 | ₩39,122 | ₩39,078 | ₩39,078 | -0.01% | 400 |
|---|
| 2025.12.10 | ₩38,586 | ₩38,586 | ₩38,586 | ₩38,586 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,122 | ₩38,122 | ₩38,089 | ₩38,089 | -0.09% | 200 |
|---|
| 2025.12.08 | ₩38,002 | ₩38,002 | ₩38,002 | ₩38,002 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,409 | ₩38,409 | ₩38,409 | ₩38,409 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩38,662 | ₩38,757 | ₩38,662 | ₩38,757 | +0.25% | 300 |
|---|
| 2025.12.03 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,059 | ₩38,059 | ₩38,059 | ₩38,059 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,502 | ₩38,502 | ₩38,429 | ₩38,429 | -0.19% | 3.2만 |
|---|
| 2025.11.28 | ₩38,327 | ₩38,327 | ₩38,327 | ₩38,327 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,039 | ₩38,039 | ₩38,039 | ₩38,039 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,339 | ₩37,339 | ₩37,339 | ₩37,339 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,085 | ₩37,085 | ₩37,085 | ₩37,085 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,261 | ₩36,676 | ₩36,261 | ₩36,608 | +0.96% | 400 |
|---|
| 2025.11.20 | ₩37,261 | ₩37,288 | ₩36,207 | ₩36,207 | -2.83% | 500 |
|---|
| 2025.11.19 | ₩37,041 | ₩37,221 | ₩36,848 | ₩36,848 | -0.52% | 9천 |
|---|
| 2025.11.18 | ₩37,048 | ₩37,255 | ₩36,822 | ₩37,255 | +0.56% | 2.6천 |
|---|
| 2025.11.17 | ₩37,097 | ₩37,097 | ₩37,097 | ₩37,097 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,586 | ₩37,586 | ₩37,586 | ₩37,586 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,908 | ₩37,908 | ₩37,596 | ₩37,596 | -0.82% | 500 |
|---|
| 2025.11.12 | ₩38,059 | ₩38,059 | ₩38,059 | ₩38,059 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,728 | ₩37,728 | ₩37,728 | ₩37,728 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,432 | ₩37,432 | ₩37,393 | ₩37,393 | -0.10% | 200 |
|---|
| 2025.11.07 | ₩36,661 | ₩36,661 | ₩36,661 | ₩36,661 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,488 | ₩36,488 | ₩36,253 | ₩36,253 | -0.64% | 200 |
|---|
| 2025.11.05 | ₩36,278 | ₩36,278 | ₩36,278 | ₩36,278 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,729 | ₩35,729 | ₩35,729 | ₩35,729 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,381 | ₩36,381 | ₩36,381 | ₩36,381 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,461 | ₩36,514 | ₩36,461 | ₩36,514 | +0.15% | 200 |
|---|
| 2025.10.30 | ₩36,478 | ₩36,478 | ₩36,478 | ₩36,478 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,061 | ₩37,061 | ₩36,812 | ₩36,812 | -0.67% | 100 |
|---|
| 2025.10.28 | ₩36,835 | ₩36,835 | ₩36,835 | ₩36,835 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,728 | ₩36,728 | ₩36,728 | ₩36,728 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,089 | ₩37,128 | ₩37,081 | ₩37,081 | -0.02% | 400 |
|---|
| 2025.10.23 | ₩37,155 | ₩37,155 | ₩37,155 | ₩37,155 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,448 | ₩36,448 | ₩36,448 | ₩36,448 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,059 | ₩36,059 | ₩36,059 | ₩36,059 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,835 | ₩36,835 | ₩36,835 | ₩36,835 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,334 | ₩36,334 | ₩36,334 | ₩36,334 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,768 | ₩36,768 | ₩36,597 | ₩36,597 | -0.46% | 400 |
|---|
| 2025.10.15 | ₩36,641 | ₩36,641 | ₩36,641 | ₩36,641 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,280 | ₩36,280 | ₩36,280 | ₩36,280 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,408 | ₩36,408 | ₩36,408 | ₩36,408 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,901 | ₩35,901 | ₩35,604 | ₩35,604 | -0.82% | 200 |
|---|