시장 데이터를 불러오는 중
전체 종목
REX NVDA Growth & Income ETF 과거 주가
REX NVDA Growth & Income ETF · NVII · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX NVDA Growth & Income ETF · NVII · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,992 | ₩33,992 | ₩33,388 | ₩33,388 | -1.78% | 7.2만 |
| 2026.10.08 | ₩34,273 | ₩34,542 | ₩33,482 | ₩33,549 | -2.11% | 10.3만 |
| 2026.10.07 | ₩34,488 | ₩34,696 | ₩34,398 | ₩34,501 | +0.04% | 9.3만 |
| 2026.10.06 | ₩35,065 | ₩35,185 | ₩34,689 | ₩34,743 | -0.92% | 8.1만 |
| 2026.10.05 | ₩34,448 | ₩34,984 | ₩34,348 | ₩34,917 | +1.36% | 9만 |
| 2026.10.02 | ₩34,287 | ₩34,662 | ₩34,166 | ₩34,166 | -0.35% | 12.2만 |
| 2026.10.01 | ₩33,509 | ₩33,844 | ₩33,344 | ₩33,697 | +0.56% | 10만 |
| 2026.09.30 | ₩33,455 | ₩33,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,362 |
| -0.28% |
| 7만 |
| 2026.09.29 | ₩33,630 | ₩33,730 | ₩33,080 | ₩33,187 | -1.32% | 8.3만 |
|---|
| 2026.09.28 | ₩33,536 | ₩33,992 | ₩33,388 | ₩33,509 | -0.08% | 13.7만 |
|---|
| 2026.09.25 | ₩32,839 | ₩33,053 | ₩32,584 | ₩32,892 | +0.16% | 3.3만 |
|---|
| 2026.09.24 | ₩32,450 | ₩32,798 | ₩32,329 | ₩32,772 | +0.99% | 4.5만 |
|---|
| 2026.09.23 | ₩33,053 | ₩33,214 | ₩32,705 | ₩32,827 | -0.69% | 7.4만 |
|---|
| 2026.09.22 | ₩33,000 | ₩33,362 | ₩33,000 | ₩33,248 | +0.75% | 7.7만 |
|---|
| 2026.09.21 | ₩32,651 | ₩33,375 | ₩32,517 | ₩33,295 | +1.97% | 8.9만 |
|---|
| 2026.09.18 | ₩32,182 | ₩32,611 | ₩31,967 | ₩32,510 | +1.02% | 5.6만 |
|---|
| 2026.09.17 | ₩31,927 | ₩32,249 | ₩31,820 | ₩32,155 | +0.71% | 10.4만 |
|---|
| 2026.09.16 | ₩31,283 | ₩31,645 | ₩30,948 | ₩31,152 | -0.42% | 7.7만 |
|---|
| 2026.09.15 | ₩31,109 | ₩31,149 | ₩30,720 | ₩30,921 | -0.60% | 8.3만 |
|---|
| 2026.09.14 | ₩30,975 | ₩31,230 | ₩30,479 | ₩30,935 | -0.13% | 20.5만 |
|---|
| 2026.09.11 | ₩32,517 | ₩32,530 | ₩32,061 | ₩32,088 | -1.32% | 9.7만 |
|---|
| 2026.09.10 | ₩32,436 | ₩32,436 | ₩31,820 | ₩32,021 | -1.28% | 10.7만 |
|---|
| 2026.09.09 | ₩33,241 | ₩33,360 | ₩32,880 | ₩32,986 | -0.77% | 11.1만 |
|---|
| 2026.09.08 | ₩34,582 | ₩34,582 | ₩33,450 | ₩33,616 | -2.79% | 14.1만 |
|---|
| 2026.09.04 | ₩34,273 | ₩34,783 | ₩34,059 | ₩34,287 | +0.04% | 11.7만 |
|---|
| 2026.09.03 | ₩33,469 | ₩34,166 | ₩33,375 | ₩33,871 | +1.20% | 9.1만 |
|---|
| 2026.09.02 | ₩32,235 | ₩33,710 | ₩32,175 | ₩33,120 | +2.75% | 12.5만 |
|---|
| 2026.09.01 | ₩31,860 | ₩32,444 | ₩31,538 | ₩31,887 | +0.08% | 9.8만 |
|---|
| 2026.08.31 | ₩32,570 | ₩33,053 | ₩32,182 | ₩33,053 | +1.48% | 13.2만 |
|---|
| 2026.08.28 | ₩33,844 | ₩34,193 | ₩32,249 | ₩32,415 | -4.22% | 18.3만 |
|---|
| 2026.08.27 | ₩33,174 | ₩34,287 | ₩32,772 | ₩33,978 | +2.43% | 16.8만 |
|---|
| 2026.08.26 | ₩31,632 | ₩31,719 | ₩31,082 | ₩31,095 | -1.70% | 12.7만 |
|---|
| 2026.08.25 | ₩31,270 | ₩31,860 | ₩31,176 | ₩31,578 | +0.99% | 10.8만 |
|---|
| 2026.08.24 | ₩32,343 | ₩32,343 | ₩31,015 | ₩31,189 | -3.57% | 16.1만 |
|---|
| 2026.08.21 | ₩32,745 | ₩32,798 | ₩32,115 | ₩32,128 | -1.88% | 11.5만 |
|---|
| 2026.08.20 | ₩32,812 | ₩32,986 | ₩32,343 | ₩32,450 | -1.10% | 6.9만 |
|---|
| 2026.08.19 | ₩33,335 | ₩33,523 | ₩32,490 | ₩32,745 | -1.77% | 11.1만 |
|---|
| 2026.08.18 | ₩33,120 | ₩33,335 | ₩32,812 | ₩32,959 | -0.49% | 9.8만 |
|---|
| 2026.08.17 | ₩34,220 | ₩34,568 | ₩34,153 | ₩34,233 | +0.04% | 11.8만 |
|---|
| 2026.08.14 | ₩34,273 | ₩34,401 | ₩34,019 | ₩34,126 | -0.43% | 3.6만 |
|---|
| 2026.08.13 | ₩33,905 | ₩34,228 | ₩33,860 | ₩34,083 | +0.53% | 4.7만 |
|---|
| 2026.08.12 | ₩33,295 | ₩33,952 | ₩33,140 | ₩33,804 | +1.53% | 8.7만 |
|---|
| 2026.08.11 | ₩33,630 | ₩33,630 | ₩32,701 | ₩32,892 | -2.19% | 9.1만 |
|---|
| 2026.08.10 | ₩34,005 | ₩34,059 | ₩33,053 | ₩33,159 | -2.49% | 12.6만 |
|---|
| 2026.08.07 | ₩33,563 | ₩34,072 | ₩33,563 | ₩33,965 | +1.20% | 6.5만 |
|---|
| 2026.08.06 | ₩33,523 | ₩33,714 | ₩33,053 | ₩33,281 | -0.72% | 8.1만 |
|---|
| 2026.08.05 | ₩33,080 | ₩33,549 | ₩32,986 | ₩33,295 | +0.65% | 10.2만 |
|---|
| 2026.08.04 | ₩32,517 | ₩32,651 | ₩32,242 | ₩32,611 | +0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩31,069 | ₩32,490 | ₩31,069 | ₩32,316 | +4.01% | 11.5만 |
|---|
| 2026.07.31 | ₩31,028 | ₩31,605 | ₩30,599 | ₩31,498 | +1.51% | 11.2만 |
|---|
| 2026.07.30 | ₩30,251 | ₩30,914 | ₩29,848 | ₩30,586 | +1.11% | 13.4만 |
|---|
| 2026.07.29 | ₩30,733 | ₩30,854 | ₩29,500 | ₩29,607 | -3.66% | 18만 |
|---|
| 2026.07.28 | ₩30,479 | ₩31,216 | ₩30,103 | ₩30,881 | +1.32% | 14.4만 |
|---|
| 2026.07.27 | ₩33,321 | ₩33,321 | ₩30,941 | ₩31,109 | -6.64% | 28.3만 |
|---|
| 2026.07.24 | ₩33,107 | ₩33,710 | ₩32,664 | ₩33,000 | -0.32% | 9.3만 |
|---|
| 2026.07.23 | ₩33,362 | ₩33,590 | ₩32,844 | ₩33,362 | 0.00% | 7.7만 |
|---|
| 2026.07.22 | ₩32,684 | ₩33,992 | ₩32,599 | ₩33,697 | +3.10% | 12.2만 |
|---|
| 2026.07.21 | ₩32,865 | ₩33,228 | ₩32,383 | ₩32,933 | +0.20% | 6만 |
|---|
| 2026.07.20 | ₩32,785 | ₩33,134 | ₩32,289 | ₩32,517 | -0.82% | 6만 |
|---|
| 2026.07.17 | ₩32,222 | ₩32,865 | ₩31,428 | ₩32,289 | +0.21% | 10.3만 |
|---|
| 2026.07.16 | ₩33,415 | ₩33,489 | ₩32,825 | ₩33,068 | -1.04% | 7.9만 |
|---|
| 2026.07.15 | ₩33,509 | ₩33,815 | ₩32,852 | ₩33,683 | +0.52% | 10.5만 |
|---|
| 2026.07.14 | ₩33,013 | ₩33,657 | ₩32,463 | ₩33,616 | +1.83% | 6.5만 |
|---|
| 2026.07.13 | ₩33,442 | ₩33,603 | ₩32,570 | ₩32,651 | -2.37% | 16.2만 |
|---|
| 2026.07.10 | ₩32,195 | ₩33,650 | ₩32,195 | ₩33,590 | +4.33% | 9.1만 |
|---|
| 2026.07.09 | ₩32,584 | ₩32,611 | ₩31,779 | ₩32,440 | -0.44% | 5.9만 |
|---|
| 2026.07.08 | ₩30,948 | ₩32,544 | ₩30,948 | ₩32,383 | +4.64% | 9.1만 |
|---|
| 2026.07.07 | ₩30,586 | ₩31,578 | ₩30,298 | ₩31,390 | +2.63% | 16만 |
|---|
| 2026.07.06 | ₩31,230 | ₩31,699 | ₩31,055 | ₩31,458 | +0.73% | 19.9만 |
|---|
| 2026.07.02 | ₩31,498 | ₩32,048 | ₩30,754 | ₩31,176 | -1.02% | 9.6만 |
|---|
| 2026.07.01 | ₩31,310 | ₩32,007 | ₩30,868 | ₩31,659 | +1.11% | 11.1만 |
|---|
| 2026.06.30 | ₩31,431 | ₩32,007 | ₩31,201 | ₩32,007 | +1.83% | 14.4만 |
|---|
| 2026.06.29 | ₩31,069 | ₩31,525 | ₩30,378 | ₩31,390 | +1.04% | 13.5만 |
|---|
| 2026.06.26 | ₩30,881 | ₩31,350 | ₩30,614 | ₩30,774 | -0.35% | 16.1만 |
|---|
| 2026.06.25 | ₩32,517 | ₩32,517 | ₩30,784 | ₩31,471 | -3.22% | 14.2만 |
|---|
| 2026.06.24 | ₩32,275 | ₩32,517 | ₩31,565 | ₩32,121 | -0.48% | 12만 |
|---|
| 2026.06.23 | ₩32,651 | ₩32,879 | ₩32,182 | ₩32,235 | -1.27% | 17.4만 |
|---|
| 2026.06.22 | ₩34,394 | ₩34,633 | ₩33,817 | ₩33,992 | -1.17% | 19.1만 |
|---|
| 2026.06.18 | ₩33,630 | ₩34,299 | ₩33,523 | ₩34,005 | +1.12% | 13.1만 |
|---|
| 2026.06.17 | ₩33,992 | ₩33,999 | ₩33,033 | ₩33,295 | -2.05% | 13.6만 |
|---|
| 2026.06.16 | ₩34,314 | ₩34,314 | ₩33,724 | ₩33,724 | -1.72% | 14.6만 |
|---|
| 2026.06.15 | ₩34,153 | ₩34,890 | ₩34,153 | ₩34,823 | +1.96% | 21.7만 |
|---|
| 2026.06.12 | ₩33,482 | ₩33,831 | ₩33,201 | ₩33,469 | -0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩32,691 | ₩33,576 | ₩32,343 | ₩33,455 | +2.34% | 13.1만 |
|---|
| 2026.06.10 | ₩32,986 | ₩33,858 | ₩32,450 | ₩32,450 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩34,555 | ₩34,696 | ₩32,383 | ₩34,086 | -1.36% | 17.9만 |
|---|
| 2026.06.08 | ₩34,837 | ₩34,837 | ₩34,039 | ₩34,568 | -0.77% | 14.3만 |
|---|
| 2026.06.05 | ₩35,708 | ₩35,708 | ₩33,623 | ₩33,717 | -5.58% | 51.6만 |
|---|
| 2026.06.04 | ₩35,480 | ₩36,741 | ₩34,877 | ₩36,363 | +2.49% | 13.8만 |
|---|
| 2026.06.03 | ₩36,580 | ₩36,763 | ₩35,494 | ₩35,561 | -2.79% | 23만 |
|---|
| 2026.06.02 | ₩37,022 | ₩37,880 | ₩36,560 | ₩36,794 | -0.62% | 17.5만 |
|---|
| 2026.06.01 | ₩35,842 | ₩37,371 | ₩35,842 | ₩37,344 | +4.19% | 34.5만 |
|---|
| 2026.05.29 | ₩35,735 | ₩36,204 | ₩35,118 | ₩35,199 | -1.50% | 15.4만 |
|---|
| 2026.05.28 | ₩34,930 | ₩35,842 | ₩34,930 | ₩35,614 | +1.96% | 12.2만 |
|---|
| 2026.05.27 | ₩35,668 | ₩35,742 | ₩34,528 | ₩35,333 | -0.94% | 24만 |
|---|
| 2026.05.26 | ₩36,888 | ₩37,130 | ₩35,936 | ₩36,513 | -1.02% | 19.5만 |
|---|
| 2026.05.22 | ₩37,679 | ₩38,001 | ₩36,493 | ₩36,580 | -2.92% | 18.6만 |
|---|
| 2026.05.21 | ₩37,813 | ₩38,845 | ₩36,935 | ₩37,304 | -1.35% | 19.7만 |
|---|
| 2026.05.20 | ₩37,961 | ₩38,457 | ₩37,418 | ₩38,041 | +0.21% | 11만 |
|---|
| 2026.05.19 | ₩37,170 | ₩38,041 | ₩36,848 | ₩37,317 | +0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩39,235 | ₩39,422 | ₩37,223 | ₩38,162 | -2.73% | 19.3만 |
|---|
| 2026.05.15 | ₩39,349 | ₩39,594 | ₩38,175 | ₩38,323 | -2.61% | 19.1만 |
|---|
| 2026.05.14 | ₩39,744 | ₩40,522 | ₩39,329 | ₩40,495 | +1.89% | 38.1만 |
|---|
| 2026.05.13 | ₩39,060 | ₩39,440 | ₩38,765 | ₩39,262 | +0.51% | 9.9만 |
|---|
| 2026.05.12 | ₩38,189 | ₩38,913 | ₩37,652 | ₩38,645 | +1.19% | 21.2만 |
|---|
| 2026.05.11 | ₩37,894 | ₩38,993 | ₩37,894 | ₩38,578 | +1.80% | 14.1만 |
|---|
| 2026.05.08 | ₩37,545 | ₩38,320 | ₩37,505 | ₩37,894 | +0.93% | 8.3만 |
|---|
| 2026.05.07 | ₩36,928 | ₩37,599 | ₩36,674 | ₩37,371 | +1.20% | 10.5만 |
|---|
| 2026.05.06 | ₩35,467 | ₩36,821 | ₩35,373 | ₩36,741 | +3.59% | 14.7만 |
|---|
| 2026.05.05 | ₩35,400 | ₩35,447 | ₩34,741 | ₩34,837 | -1.59% | 7.5만 |
|---|
| 2026.05.04 | ₩35,587 | ₩36,003 | ₩34,702 | ₩35,440 | -0.41% | 19.3만 |
|---|
| 2026.05.01 | ₩35,802 | ₩36,110 | ₩35,225 | ₩35,440 | -1.01% | 10.9만 |
|---|
| 2026.04.30 | ₩37,156 | ₩37,237 | ₩35,333 | ₩35,507 | -4.44% | 18.1만 |
|---|
| 2026.04.29 | ₩37,438 | ₩37,438 | ₩36,741 | ₩36,928 | -1.36% | 6.9만 |
|---|
| 2026.04.28 | ₩36,848 | ₩37,623 | ₩36,788 | ₩37,518 | +1.82% | 4.6만 |
|---|
| 2026.04.27 | ₩37,210 | ₩38,162 | ₩36,848 | ₩38,162 | +2.56% | 9.2만 |
|---|
| 2026.04.24 | ₩35,735 | ₩37,317 | ₩35,681 | ₩36,915 | +3.30% | 11.1만 |
|---|
| 2026.04.23 | ₩35,963 | ₩36,278 | ₩35,065 | ₩35,561 | -1.12% | 8.1만 |
|---|
| 2026.04.22 | ₩35,789 | ₩36,043 | ₩35,539 | ₩35,963 | +0.49% | 8.5만 |
|---|
| 2026.04.21 | ₩35,990 | ₩35,996 | ₩35,433 | ₩35,641 | -0.97% | 8.2만 |
|---|
| 2026.04.20 | ₩35,695 | ₩36,151 | ₩35,467 | ₩36,084 | +1.09% | 11.5만 |
|---|
| 2026.04.17 | ₩35,735 | ₩36,043 | ₩35,655 | ₩35,950 | +0.60% | 8.9만 |
|---|
| 2026.04.16 | ₩35,360 | ₩35,587 | ₩35,145 | ₩35,440 | +0.23% | 12.5만 |
|---|
| 2026.04.15 | ₩35,145 | ₩35,601 | ₩35,132 | ₩35,400 | +0.72% | 11.8만 |
|---|
| 2026.04.14 | ₩34,501 | ₩35,165 | ₩34,391 | ₩35,065 | +1.63% | 9.1만 |
|---|
| 2026.04.13 | ₩33,898 | ₩34,448 | ₩33,851 | ₩34,381 | +1.42% | 13.6만 |
|---|
| 2026.04.10 | ₩33,603 | ₩34,475 | ₩33,588 | ₩34,220 | +1.84% | 9.1만 |
|---|
| 2026.04.09 | ₩33,228 | ₩33,496 | ₩33,053 | ₩33,496 | +0.81% | 4.2만 |
|---|
| 2026.04.08 | ₩33,630 | ₩33,630 | ₩32,852 | ₩33,134 | -1.48% | 18.5만 |
|---|
| 2026.04.07 | ₩32,048 | ₩32,436 | ₩31,672 | ₩32,436 | +1.21% | 10.5만 |
|---|
| 2026.04.06 | ₩32,597 | ₩32,718 | ₩32,275 | ₩32,597 | 0.00% | 17.6만 |
|---|
| 2026.04.02 | ₩31,417 | ₩32,624 | ₩31,323 | ₩32,611 | +3.80% | 13.6만 |
|---|
| 2026.04.01 | ₩32,182 | ₩32,436 | ₩32,048 | ₩32,182 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩30,358 | ₩31,980 | ₩30,358 | ₩31,873 | +4.99% | 8.9만 |
|---|
| 2026.03.30 | ₩30,975 | ₩31,055 | ₩30,084 | ₩30,197 | -2.51% | 8.6만 |
|---|
| 2026.03.27 | ₩31,203 | ₩31,390 | ₩30,640 | ₩30,747 | -1.46% | 15.9만 |
|---|
| 2026.03.26 | ₩32,651 | ₩32,651 | ₩31,431 | ₩31,511 | -3.49% | 13.9만 |
|---|
| 2026.03.25 | ₩32,718 | ₩33,536 | ₩32,718 | ₩33,107 | +1.19% | 15.1만 |
|---|
| 2026.03.24 | ₩32,262 | ₩32,544 | ₩32,048 | ₩32,289 | +0.08% | 5.7만 |
|---|
| 2026.03.23 | ₩32,986 | ₩33,295 | ₩32,613 | ₩32,812 | -0.53% | 17.6만 |
|---|
| 2026.03.20 | ₩33,241 | ₩33,241 | ₩31,887 | ₩32,168 | -3.23% | 12.1만 |
|---|
| 2026.03.19 | ₩33,241 | ₩33,616 | ₩32,718 | ₩33,348 | +0.32% | 12.8만 |
|---|
| 2026.03.18 | ₩34,112 | ₩34,327 | ₩33,750 | ₩33,750 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩34,515 | ₩34,528 | ₩33,992 | ₩34,072 | -1.28% | 10.1만 |
|---|
| 2026.03.16 | ₩34,381 | ₩35,319 | ₩34,206 | ₩34,475 | +0.27% | 16.6만 |
|---|
| 2026.03.13 | ₩34,702 | ₩34,984 | ₩33,831 | ₩33,952 | -2.16% | 12.4만 |
|---|
| 2026.03.12 | ₩34,662 | ₩34,763 | ₩34,112 | ₩34,475 | -0.54% | 5.9만 |
|---|
| 2026.03.11 | ₩34,917 | ₩35,185 | ₩34,689 | ₩35,011 | +0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩34,220 | ₩34,957 | ₩34,126 | ₩34,676 | +1.33% | 9.4만 |
|---|
| 2026.03.09 | ₩33,174 | ₩34,568 | ₩33,053 | ₩34,568 | +4.20% | 11.3만 |
|---|
| 2026.03.06 | ₩33,911 | ₩34,421 | ₩33,281 | ₩33,509 | -1.19% | 10.1만 |
|---|
| 2026.03.05 | ₩34,099 | ₩34,670 | ₩33,308 | ₩34,434 | +0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩33,838 | ₩34,729 | ₩33,764 | ₩34,367 | +1.57% | 9.1만 |
|---|
| 2026.03.03 | ₩33,281 | ₩33,938 | ₩33,053 | ₩33,777 | +1.49% | 12.5만 |
|---|
| 2026.03.02 | ₩33,134 | ₩34,944 | ₩33,026 | ₩34,783 | +4.98% | 10.6만 |
|---|
| 2026.02.27 | ₩34,488 | ₩34,662 | ₩33,482 | ₩33,697 | -2.29% | 13.3만 |
|---|
| 2026.02.26 | ₩36,835 | ₩36,835 | ₩35,078 | ₩35,252 | -4.30% | 12.5만 |
|---|
| 2026.02.25 | ₩36,593 | ₩37,116 | ₩36,533 | ₩36,928 | +0.92% | 7.1만 |
|---|
| 2026.02.24 | ₩36,151 | ₩36,472 | ₩35,373 | ₩36,392 | +0.67% | 6.4만 |
|---|
| 2026.02.23 | ₩36,472 | ₩36,808 | ₩36,084 | ₩36,526 | +0.15% | 10.3만 |
|---|
| 2026.02.20 | ₩35,520 | ₩36,177 | ₩35,400 | ₩36,164 | +1.81% | 5만 |
|---|
| 2026.02.19 | ₩35,561 | ₩35,869 | ₩35,279 | ₩35,869 | +0.87% | 4.9만 |
|---|
| 2026.02.18 | ₩35,869 | ₩36,164 | ₩35,494 | ₩35,789 | -0.22% | 7.1만 |
|---|
| 2026.02.17 | ₩34,662 | ₩35,869 | ₩34,220 | ₩35,534 | +2.51% | 7.7만 |
|---|
| 2026.02.13 | ₩35,762 | ₩35,762 | ₩34,662 | ₩34,930 | -2.32% | 10.3만 |
|---|
| 2026.02.12 | ₩36,432 | ₩36,607 | ₩35,722 | ₩35,722 | -1.95% | 6.1만 |
|---|
| 2026.02.11 | ₩36,486 | ₩36,835 | ₩36,033 | ₩36,124 | -0.99% | 7.3만 |
|---|
| 2026.02.10 | ₩36,245 | ₩36,432 | ₩35,909 | ₩35,990 | -0.70% | 7만 |
|---|
| 2026.02.09 | ₩35,547 | ₩36,928 | ₩35,547 | ₩36,459 | +2.57% | 7.6만 |
|---|
| 2026.02.06 | ₩34,220 | ₩35,950 | ₩34,032 | ₩35,668 | +4.23% | 5.7만 |
|---|
| 2026.02.05 | ₩34,099 | ₩34,602 | ₩33,254 | ₩33,563 | -1.57% | 15.8만 |
|---|
| 2026.02.04 | ₩35,199 | ₩35,259 | ₩33,388 | ₩34,086 | -3.16% | 14.4만 |
|---|
| 2026.02.03 | ₩36,888 | ₩36,888 | ₩34,548 | ₩35,386 | -4.07% | 12.1만 |
|---|
| 2026.02.02 | ₩37,518 | ₩38,216 | ₩37,009 | ₩37,062 | -1.22% | 8만 |
|---|
| 2026.01.30 | ₩38,256 | ₩38,886 | ₩38,068 | ₩38,283 | +0.07% | 6.4만 |
|---|
| 2026.01.29 | ₩38,242 | ₩38,591 | ₩37,384 | ₩38,591 | +0.91% | 7.8만 |
|---|
| 2026.01.28 | ₩38,229 | ₩38,417 | ₩38,056 | ₩38,242 | +0.04% | 7.4만 |
|---|
| 2026.01.27 | ₩37,505 | ₩37,988 | ₩37,183 | ₩37,679 | +0.46% | 7.7만 |
|---|
| 2026.01.26 | ₩37,693 | ₩37,974 | ₩37,465 | ₩37,492 | -0.53% | 7.4만 |
|---|
| 2026.01.23 | ₩37,612 | ₩37,836 | ₩37,505 | ₩37,733 | +0.32% | 5만 |
|---|
| 2026.01.22 | ₩37,103 | ₩37,431 | ₩36,957 | ₩37,076 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩35,735 | ₩37,155 | ₩35,581 | ₩36,700 | +2.70% | 6.1만 |
|---|
| 2026.01.20 | ₩36,593 | ₩36,674 | ₩35,614 | ₩35,681 | -2.49% | 9.9만 |
|---|
| 2026.01.16 | ₩38,135 | ₩38,417 | ₩37,559 | ₩37,559 | -1.51% | 3.8만 |
|---|
| 2026.01.15 | ₩37,585 | ₩38,296 | ₩37,585 | ₩37,787 | +0.54% | 7.9만 |
|---|
| 2026.01.14 | ₩37,089 | ₩37,089 | ₩36,356 | ₩36,848 | -0.65% | 7.1만 |
|---|
| 2026.01.13 | ₩37,197 | ₩37,827 | ₩36,942 | ₩37,384 | +0.50% | 5.5만 |
|---|
| 2026.01.12 | ₩37,022 | ₩37,934 | ₩37,022 | ₩37,438 | +1.12% | 8.2만 |
|---|
| 2026.01.09 | ₩37,478 | ₩37,666 | ₩37,170 | ₩37,451 | -0.07% | 8.6만 |
|---|
| 2026.01.08 | ₩38,216 | ₩38,310 | ₩37,116 | ₩37,465 | -1.96% | 9.8만 |
|---|
| 2026.01.07 | ₩38,041 | ₩38,618 | ₩37,880 | ₩38,229 | +0.49% | 9만 |
|---|
| 2026.01.06 | ₩38,283 | ₩38,712 | ₩37,813 | ₩37,880 | -1.05% | 13만 |
|---|
| 2026.01.05 | ₩38,859 | ₩39,020 | ₩37,800 | ₩38,296 | -1.45% | 13.3만 |
|---|
| 2026.01.02 | ₩38,417 | ₩38,900 | ₩38,122 | ₩38,175 | -0.63% | 15.2만 |
|---|
| 2025.12.31 | ₩38,403 | ₩38,649 | ₩37,760 | ₩37,813 | -1.54% | 9.7만 |
|---|
| 2025.12.30 | ₩38,175 | ₩38,310 | ₩37,859 | ₩38,028 | -0.39% | 7.2만 |
|---|
| 2025.12.29 | ₩38,283 | ₩38,524 | ₩37,840 | ₩38,470 | +0.49% | 13.6만 |
|---|
| 2025.12.26 | ₩38,712 | ₩39,168 | ₩38,610 | ₩38,967 | +0.66% | 7.6만 |
|---|
| 2025.12.24 | ₩38,336 | ₩38,390 | ₩38,122 | ₩38,296 | -0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩37,666 | ₩38,457 | ₩37,640 | ₩38,377 | +1.89% | 8.9만 |
|---|
| 2025.12.22 | ₩37,934 | ₩38,108 | ₩37,800 | ₩38,108 | +0.46% | 11만 |
|---|
| 2025.12.19 | ₩36,687 | ₩37,666 | ₩36,687 | ₩37,666 | +2.67% | 6.8만 |
|---|
| 2025.12.18 | ₩36,218 | ₩36,741 | ₩35,722 | ₩36,164 | -0.15% | 7.4만 |
|---|
| 2025.12.17 | ₩36,808 | ₩36,808 | ₩35,279 | ₩35,480 | -3.61% | 13.3만 |
|---|
| 2025.12.16 | ₩36,861 | ₩37,217 | ₩36,472 | ₩37,130 | +0.73% | 11만 |
|---|
| 2025.12.15 | ₩37,679 | ₩37,679 | ₩36,835 | ₩37,170 | -1.35% | 12.8만 |
|---|
| 2025.12.12 | ₩38,082 | ₩38,363 | ₩36,700 | ₩36,928 | -3.03% | 11.2만 |
|---|
| 2025.12.11 | ₩38,055 | ₩38,149 | ₩37,009 | ₩38,149 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩38,886 | ₩38,959 | ₩38,285 | ₩38,859 | -0.07% | 8.2만 |
|---|
| 2025.12.09 | ₩38,926 | ₩38,980 | ₩38,575 | ₩38,953 | +0.07% | 11만 |
|---|
| 2025.12.08 | ₩38,739 | ₩39,646 | ₩38,712 | ₩39,315 | +1.49% | 15.5만 |
|---|
| 2025.12.05 | ₩38,940 | ₩38,980 | ₩38,312 | ₩38,712 | -0.59% | 8.8만 |
|---|
| 2025.12.04 | ₩38,470 | ₩38,980 | ₩38,068 | ₩38,940 | +1.22% | 9.6만 |
|---|
| 2025.12.03 | ₩38,269 | ₩38,457 | ₩37,840 | ₩38,055 | -0.56% | 14.7만 |
|---|
| 2025.12.02 | ₩38,390 | ₩39,034 | ₩37,934 | ₩38,323 | -0.17% | 11.2만 |
|---|
| 2025.12.01 | ₩37,411 | ₩38,631 | ₩36,877 | ₩38,524 | +2.97% | 23.8만 |
|---|
| 2025.11.28 | ₩38,256 | ₩38,256 | ₩37,626 | ₩37,827 | -1.12% | 11.4만 |
|---|
| 2025.11.26 | ₩38,497 | ₩38,886 | ₩37,880 | ₩38,444 | -0.14% | 8.1만 |
|---|
| 2025.11.25 | ₩36,995 | ₩37,760 | ₩35,668 | ₩37,746 | +2.03% | 13.2만 |
|---|
| 2025.11.24 | ₩38,806 | ₩39,624 | ₩38,336 | ₩39,597 | +2.04% | 9.8만 |
|---|
| 2025.11.21 | ₩38,859 | ₩39,758 | ₩37,150 | ₩38,537 | -0.83% | 19.5만 |
|---|
| 2025.11.20 | ₩42,091 | ₩42,091 | ₩38,752 | ₩39,248 | -6.75% | 18.6만 |
|---|
| 2025.11.19 | ₩39,543 | ₩40,039 | ₩39,059 | ₩39,919 | +0.95% | 10.1만 |
|---|
| 2025.11.18 | ₩39,020 | ₩39,369 | ₩38,285 | ₩38,631 | -1.00% | 6.6만 |
|---|
| 2025.11.17 | ₩40,629 | ₩40,790 | ₩39,798 | ₩40,374 | -0.63% | 11만 |
|---|
| 2025.11.14 | ₩39,557 | ₩41,032 | ₩38,839 | ₩41,005 | +3.66% | 6.8만 |
|---|
| 2025.11.13 | ₩41,072 | ₩41,219 | ₩39,516 | ₩40,240 | -2.02% | 8.5만 |
|---|
| 2025.11.12 | ₩42,051 | ₩42,051 | ₩41,226 | ₩41,742 | -0.73% | 7.2만 |
|---|
| 2025.11.11 | ₩42,144 | ₩42,182 | ₩41,568 | ₩41,863 | -0.67% | 7.5만 |
|---|
| 2025.11.10 | ₩42,238 | ₩42,995 | ₩41,970 | ₩42,989 | +1.78% | 12.5만 |
|---|
| 2025.11.07 | ₩39,972 | ₩40,750 | ₩38,578 | ₩40,663 | +1.73% | 9.9만 |
|---|
| 2025.11.06 | ₩42,909 | ₩43,097 | ₩40,214 | ₩40,750 | -5.03% | 10.5만 |
|---|
| 2025.11.05 | ₩43,512 | ₩44,357 | ₩42,521 | ₩42,654 | -1.97% | 10만 |
|---|
| 2025.11.04 | ₩44,799 | ₩44,974 | ₩43,284 | ₩43,687 | -2.48% | 13.9만 |
|---|
| 2025.11.03 | ₩45,725 | ₩46,368 | ₩45,506 | ₩45,691 | -0.07% | 13.7만 |
|---|
| 2025.10.31 | ₩45,443 | ₩45,577 | ₩44,491 | ₩44,652 | -1.74% | 4.8만 |
|---|
| 2025.10.30 | ₩44,960 | ₩44,960 | ₩44,384 | ₩44,639 | -0.72% | 5.4만 |
|---|
| 2025.10.29 | ₩45,188 | ₩45,899 | ₩44,853 | ₩45,336 | +0.33% | 7만 |
|---|
| 2025.10.28 | ₩42,922 | ₩44,478 | ₩42,822 | ₩44,209 | +3.00% | 11.1만 |
|---|
| 2025.10.27 | ₩42,949 | ₩43,177 | ₩42,641 | ₩43,177 | +0.53% | 12만 |
|---|
| 2025.10.24 | ₩41,836 | ₩42,358 | ₩41,702 | ₩42,037 | +0.48% | 6.5만 |
|---|
| 2025.10.23 | ₩40,643 | ₩41,474 | ₩40,612 | ₩41,367 | +1.78% | 4.8만 |
|---|
| 2025.10.22 | ₩40,830 | ₩41,400 | ₩39,798 | ₩40,750 | -0.20% | 8.9만 |
|---|
| 2025.10.21 | ₩41,273 | ₩41,273 | ₩40,509 | ₩40,938 | -0.81% | 8.1만 |
|---|
| 2025.10.20 | ₩41,782 | ₩42,037 | ₩41,420 | ₩41,702 | -0.19% | 10.6만 |
|---|
| 2025.10.17 | ₩40,750 | ₩41,729 | ₩40,750 | ₩41,568 | +2.01% | 6.6만 |
|---|
| 2025.10.16 | ₩41,192 | ₩41,568 | ₩40,592 | ₩41,340 | +0.36% | 5.6만 |
|---|
| 2025.10.15 | ₩42,051 | ₩42,051 | ₩39,959 | ₩40,790 | -3.00% | 8.2만 |
|---|
| 2025.10.14 | ₩42,037 | ₩42,037 | ₩40,616 | ₩40,723 | -3.13% | 6.4만 |
|---|
| 2025.10.13 | ₩43,117 | ₩43,673 | ₩42,748 | ₩43,190 | +0.17% | 11.1만 |
|---|
| 2025.10.10 | ₩44,444 | ₩44,893 | ₩41,742 | ₩41,903 | -5.72% | 13.2만 |
|---|