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 | ₩33,868 | ₩33,868 | ₩33,267 | ₩33,267 | -1.78% | 7.2만 |
| 2026.10.08 | ₩34,149 | ₩34,416 | ₩33,360 | ₩33,427 | -2.11% | 10.3만 |
| 2026.10.07 | ₩34,362 | ₩34,570 | ₩34,273 | ₩34,376 | +0.04% | 9.3만 |
| 2026.10.06 | ₩34,937 | ₩35,057 | ₩34,563 | ₩34,616 | -0.92% | 8.1만 |
| 2026.10.05 | ₩34,322 | ₩34,857 | ₩34,223 | ₩34,790 | +1.36% | 9만 |
| 2026.10.02 | ₩34,162 | ₩34,536 | ₩34,042 | ₩34,042 | -0.35% | 12.2만 |
| 2026.10.01 | ₩33,387 | ₩33,721 | ₩33,223 | ₩33,574 | +0.56% | 10만 |
| 2026.09.30 | ₩33,334 | ₩33,681 | ₩33,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,240 |
| -0.28% |
| 7만 |
| 2026.09.29 | ₩33,507 | ₩33,608 | ₩32,960 | ₩33,066 | -1.32% | 8.3만 |
|---|
| 2026.09.28 | ₩33,414 | ₩33,868 | ₩33,267 | ₩33,387 | -0.08% | 13.7만 |
|---|
| 2026.09.25 | ₩32,719 | ₩32,933 | ₩32,465 | ₩32,773 | +0.16% | 3.3만 |
|---|
| 2026.09.24 | ₩32,332 | ₩32,679 | ₩32,211 | ₩32,652 | +0.99% | 4.5만 |
|---|
| 2026.09.23 | ₩32,933 | ₩33,093 | ₩32,586 | ₩32,707 | -0.69% | 7.4만 |
|---|
| 2026.09.22 | ₩32,879 | ₩33,240 | ₩32,879 | ₩33,127 | +0.75% | 7.7만 |
|---|
| 2026.09.21 | ₩32,532 | ₩33,254 | ₩32,398 | ₩33,173 | +1.97% | 8.9만 |
|---|
| 2026.09.18 | ₩32,064 | ₩32,492 | ₩31,851 | ₩32,392 | +1.02% | 5.6만 |
|---|
| 2026.09.17 | ₩31,811 | ₩32,131 | ₩31,704 | ₩32,038 | +0.71% | 10.4만 |
|---|
| 2026.09.16 | ₩31,169 | ₩31,530 | ₩30,835 | ₩31,038 | -0.42% | 7.7만 |
|---|
| 2026.09.15 | ₩30,996 | ₩31,036 | ₩30,608 | ₩30,809 | -0.60% | 8.3만 |
|---|
| 2026.09.14 | ₩30,862 | ₩31,116 | ₩30,368 | ₩30,822 | -0.13% | 20.5만 |
|---|
| 2026.09.11 | ₩32,398 | ₩32,412 | ₩31,944 | ₩31,971 | -1.32% | 9.7만 |
|---|
| 2026.09.10 | ₩32,318 | ₩32,318 | ₩31,704 | ₩31,904 | -1.28% | 10.7만 |
|---|
| 2026.09.09 | ₩33,120 | ₩33,239 | ₩32,761 | ₩32,866 | -0.77% | 11.1만 |
|---|
| 2026.09.08 | ₩34,456 | ₩34,456 | ₩33,328 | ₩33,494 | -2.79% | 14.1만 |
|---|
| 2026.09.04 | ₩34,149 | ₩34,656 | ₩33,935 | ₩34,162 | +0.04% | 11.7만 |
|---|
| 2026.09.03 | ₩33,347 | ₩34,042 | ₩33,254 | ₩33,748 | +1.20% | 9.1만 |
|---|
| 2026.09.02 | ₩32,118 | ₩33,588 | ₩32,058 | ₩33,000 | +2.75% | 12.5만 |
|---|
| 2026.09.01 | ₩31,744 | ₩32,326 | ₩31,423 | ₩31,771 | +0.08% | 9.8만 |
|---|
| 2026.08.31 | ₩32,452 | ₩32,933 | ₩32,064 | ₩32,933 | +1.48% | 13.2만 |
|---|
| 2026.08.28 | ₩33,721 | ₩34,069 | ₩32,131 | ₩32,297 | -4.22% | 18.3만 |
|---|
| 2026.08.27 | ₩33,053 | ₩34,162 | ₩32,652 | ₩33,855 | +2.43% | 16.8만 |
|---|
| 2026.08.26 | ₩31,517 | ₩31,604 | ₩30,969 | ₩30,982 | -1.70% | 12.7만 |
|---|
| 2026.08.25 | ₩31,156 | ₩31,744 | ₩31,062 | ₩31,463 | +0.99% | 10.8만 |
|---|
| 2026.08.24 | ₩32,225 | ₩32,225 | ₩30,902 | ₩31,076 | -3.57% | 16.1만 |
|---|
| 2026.08.21 | ₩32,626 | ₩32,679 | ₩31,998 | ₩32,011 | -1.88% | 11.5만 |
|---|
| 2026.08.20 | ₩32,692 | ₩32,866 | ₩32,225 | ₩32,332 | -1.10% | 6.9만 |
|---|
| 2026.08.19 | ₩33,213 | ₩33,401 | ₩32,372 | ₩32,626 | -1.77% | 11.1만 |
|---|
| 2026.08.18 | ₩33,000 | ₩33,213 | ₩32,692 | ₩32,839 | -0.49% | 9.8만 |
|---|
| 2026.08.17 | ₩34,095 | ₩34,443 | ₩34,028 | ₩34,109 | +0.04% | 11.8만 |
|---|
| 2026.08.14 | ₩34,149 | ₩34,276 | ₩33,895 | ₩34,002 | -0.43% | 3.6만 |
|---|
| 2026.08.13 | ₩33,781 | ₩34,103 | ₩33,737 | ₩33,959 | +0.53% | 4.7만 |
|---|
| 2026.08.12 | ₩33,173 | ₩33,828 | ₩33,020 | ₩33,681 | +1.53% | 8.7만 |
|---|
| 2026.08.11 | ₩33,507 | ₩33,507 | ₩32,582 | ₩32,773 | -2.19% | 9.1만 |
|---|
| 2026.08.10 | ₩33,881 | ₩33,935 | ₩32,933 | ₩33,038 | -2.49% | 12.6만 |
|---|
| 2026.08.07 | ₩33,441 | ₩33,948 | ₩33,441 | ₩33,841 | +1.20% | 6.5만 |
|---|
| 2026.08.06 | ₩33,401 | ₩33,592 | ₩32,933 | ₩33,160 | -0.72% | 8.1만 |
|---|
| 2026.08.05 | ₩32,960 | ₩33,427 | ₩32,866 | ₩33,173 | +0.65% | 10.2만 |
|---|
| 2026.08.04 | ₩32,398 | ₩32,532 | ₩32,125 | ₩32,492 | +0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩30,956 | ₩32,372 | ₩30,956 | ₩32,198 | +4.01% | 11.5만 |
|---|
| 2026.07.31 | ₩30,916 | ₩31,490 | ₩30,488 | ₩31,383 | +1.51% | 11.2만 |
|---|
| 2026.07.30 | ₩30,141 | ₩30,802 | ₩29,740 | ₩30,475 | +1.11% | 13.4만 |
|---|
| 2026.07.29 | ₩30,622 | ₩30,742 | ₩29,392 | ₩29,499 | -3.66% | 18만 |
|---|
| 2026.07.28 | ₩30,368 | ₩31,103 | ₩29,994 | ₩30,769 | +1.32% | 14.4만 |
|---|
| 2026.07.27 | ₩33,200 | ₩33,200 | ₩30,829 | ₩30,996 | -6.64% | 28.3만 |
|---|
| 2026.07.24 | ₩32,986 | ₩33,588 | ₩32,545 | ₩32,879 | -0.32% | 9.3만 |
|---|
| 2026.07.23 | ₩33,240 | ₩33,467 | ₩32,724 | ₩33,240 | 0.00% | 7.7만 |
|---|
| 2026.07.22 | ₩32,565 | ₩33,868 | ₩32,480 | ₩33,574 | +3.10% | 12.2만 |
|---|
| 2026.07.21 | ₩32,746 | ₩33,107 | ₩32,265 | ₩32,813 | +0.20% | 6만 |
|---|
| 2026.07.20 | ₩32,666 | ₩33,013 | ₩32,171 | ₩32,398 | -0.82% | 6만 |
|---|
| 2026.07.17 | ₩32,105 | ₩32,746 | ₩31,314 | ₩32,171 | +0.21% | 10.3만 |
|---|
| 2026.07.16 | ₩33,294 | ₩33,367 | ₩32,706 | ₩32,948 | -1.04% | 7.9만 |
|---|
| 2026.07.15 | ₩33,387 | ₩33,692 | ₩32,732 | ₩33,561 | +0.52% | 10.5만 |
|---|
| 2026.07.14 | ₩32,893 | ₩33,534 | ₩32,345 | ₩33,494 | +1.83% | 6.5만 |
|---|
| 2026.07.13 | ₩33,320 | ₩33,481 | ₩32,452 | ₩32,532 | -2.37% | 16.2만 |
|---|
| 2026.07.10 | ₩32,078 | ₩33,527 | ₩32,078 | ₩33,467 | +4.33% | 9.1만 |
|---|
| 2026.07.09 | ₩32,465 | ₩32,492 | ₩31,664 | ₩32,322 | -0.44% | 5.9만 |
|---|
| 2026.07.08 | ₩30,835 | ₩32,425 | ₩30,835 | ₩32,265 | +4.64% | 9.1만 |
|---|
| 2026.07.07 | ₩30,475 | ₩31,463 | ₩30,187 | ₩31,276 | +2.63% | 16만 |
|---|
| 2026.07.06 | ₩31,116 | ₩31,584 | ₩30,942 | ₩31,343 | +0.73% | 19.9만 |
|---|
| 2026.07.02 | ₩31,383 | ₩31,931 | ₩30,642 | ₩31,062 | -1.02% | 9.6만 |
|---|
| 2026.07.01 | ₩31,196 | ₩31,891 | ₩30,755 | ₩31,543 | +1.11% | 11.1만 |
|---|
| 2026.06.30 | ₩31,316 | ₩31,891 | ₩31,088 | ₩31,891 | +1.83% | 14.4만 |
|---|
| 2026.06.29 | ₩30,956 | ₩31,410 | ₩30,268 | ₩31,276 | +1.04% | 13.5만 |
|---|
| 2026.06.26 | ₩30,769 | ₩31,236 | ₩30,503 | ₩30,662 | -0.35% | 16.1만 |
|---|
| 2026.06.25 | ₩32,398 | ₩32,398 | ₩30,672 | ₩31,356 | -3.22% | 14.2만 |
|---|
| 2026.06.24 | ₩32,158 | ₩32,398 | ₩31,450 | ₩32,004 | -0.48% | 12만 |
|---|
| 2026.06.23 | ₩32,532 | ₩32,759 | ₩32,064 | ₩32,118 | -1.27% | 17.4만 |
|---|
| 2026.06.22 | ₩34,269 | ₩34,507 | ₩33,694 | ₩33,868 | -1.17% | 19.1만 |
|---|
| 2026.06.18 | ₩33,507 | ₩34,174 | ₩33,401 | ₩33,881 | +1.12% | 13.1만 |
|---|
| 2026.06.17 | ₩33,868 | ₩33,875 | ₩32,913 | ₩33,173 | -2.05% | 13.6만 |
|---|
| 2026.06.16 | ₩34,189 | ₩34,189 | ₩33,601 | ₩33,601 | -1.72% | 14.6만 |
|---|
| 2026.06.15 | ₩34,028 | ₩34,763 | ₩34,028 | ₩34,696 | +1.96% | 21.7만 |
|---|
| 2026.06.12 | ₩33,360 | ₩33,708 | ₩33,080 | ₩33,347 | -0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩32,572 | ₩33,454 | ₩32,225 | ₩33,334 | +2.34% | 13.1만 |
|---|
| 2026.06.10 | ₩32,866 | ₩33,735 | ₩32,332 | ₩32,332 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩34,429 | ₩34,570 | ₩32,265 | ₩33,962 | -1.36% | 17.9만 |
|---|
| 2026.06.08 | ₩34,710 | ₩34,710 | ₩33,915 | ₩34,443 | -0.77% | 14.3만 |
|---|
| 2026.06.05 | ₩35,578 | ₩35,578 | ₩33,501 | ₩33,594 | -5.58% | 51.6만 |
|---|
| 2026.06.04 | ₩35,351 | ₩36,607 | ₩34,750 | ₩36,230 | +2.49% | 13.8만 |
|---|
| 2026.06.03 | ₩36,447 | ₩36,630 | ₩35,364 | ₩35,431 | -2.79% | 23만 |
|---|
| 2026.06.02 | ₩36,888 | ₩37,743 | ₩36,427 | ₩36,660 | -0.62% | 17.5만 |
|---|
| 2026.06.01 | ₩35,712 | ₩37,235 | ₩35,712 | ₩37,208 | +4.19% | 34.5만 |
|---|
| 2026.05.29 | ₩35,605 | ₩36,073 | ₩34,990 | ₩35,071 | -1.50% | 15.4만 |
|---|
| 2026.05.28 | ₩34,803 | ₩35,712 | ₩34,803 | ₩35,485 | +1.96% | 12.2만 |
|---|
| 2026.05.27 | ₩35,538 | ₩35,612 | ₩34,403 | ₩35,204 | -0.94% | 24만 |
|---|
| 2026.05.26 | ₩36,754 | ₩36,994 | ₩35,805 | ₩36,380 | -1.02% | 19.5만 |
|---|
| 2026.05.22 | ₩37,542 | ₩37,863 | ₩36,360 | ₩36,447 | -2.92% | 18.6만 |
|---|
| 2026.05.21 | ₩37,676 | ₩38,703 | ₩36,801 | ₩37,168 | -1.35% | 19.7만 |
|---|
| 2026.05.20 | ₩37,823 | ₩38,317 | ₩37,282 | ₩37,903 | +0.21% | 11만 |
|---|
| 2026.05.19 | ₩37,034 | ₩37,903 | ₩36,714 | ₩37,181 | +0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩39,092 | ₩39,279 | ₩37,088 | ₩38,023 | -2.73% | 19.3만 |
|---|
| 2026.05.15 | ₩39,206 | ₩39,450 | ₩38,036 | ₩38,183 | -2.61% | 19.1만 |
|---|
| 2026.05.14 | ₩39,600 | ₩40,375 | ₩39,185 | ₩40,348 | +1.89% | 38.1만 |
|---|
| 2026.05.13 | ₩38,918 | ₩39,296 | ₩38,624 | ₩39,119 | +0.51% | 9.9만 |
|---|
| 2026.05.12 | ₩38,050 | ₩38,771 | ₩37,515 | ₩38,504 | +1.19% | 21.2만 |
|---|
| 2026.05.11 | ₩37,756 | ₩38,851 | ₩37,756 | ₩38,437 | +1.80% | 14.1만 |
|---|
| 2026.05.08 | ₩37,409 | ₩38,181 | ₩37,368 | ₩37,756 | +0.93% | 8.3만 |
|---|
| 2026.05.07 | ₩36,794 | ₩37,462 | ₩36,540 | ₩37,235 | +1.20% | 10.5만 |
|---|
| 2026.05.06 | ₩35,338 | ₩36,687 | ₩35,244 | ₩36,607 | +3.59% | 14.7만 |
|---|
| 2026.05.05 | ₩35,271 | ₩35,318 | ₩34,615 | ₩34,710 | -1.59% | 7.5만 |
|---|
| 2026.05.04 | ₩35,458 | ₩35,872 | ₩34,576 | ₩35,311 | -0.41% | 19.3만 |
|---|
| 2026.05.01 | ₩35,672 | ₩35,979 | ₩35,097 | ₩35,311 | -1.01% | 10.9만 |
|---|
| 2026.04.30 | ₩37,021 | ₩37,101 | ₩35,204 | ₩35,378 | -4.44% | 18.1만 |
|---|
| 2026.04.29 | ₩37,302 | ₩37,302 | ₩36,607 | ₩36,794 | -1.36% | 6.9만 |
|---|
| 2026.04.28 | ₩36,714 | ₩37,486 | ₩36,654 | ₩37,382 | +1.82% | 4.6만 |
|---|
| 2026.04.27 | ₩37,075 | ₩38,023 | ₩36,714 | ₩38,023 | +2.56% | 9.2만 |
|---|
| 2026.04.24 | ₩35,605 | ₩37,181 | ₩35,551 | ₩36,781 | +3.30% | 11.1만 |
|---|
| 2026.04.23 | ₩35,832 | ₩36,146 | ₩34,937 | ₩35,431 | -1.12% | 8.1만 |
|---|
| 2026.04.22 | ₩35,658 | ₩35,912 | ₩35,410 | ₩35,832 | +0.49% | 8.5만 |
|---|
| 2026.04.21 | ₩35,859 | ₩35,865 | ₩35,304 | ₩35,511 | -0.97% | 8.2만 |
|---|
| 2026.04.20 | ₩35,565 | ₩36,019 | ₩35,338 | ₩35,952 | +1.09% | 11.5만 |
|---|
| 2026.04.17 | ₩35,605 | ₩35,912 | ₩35,525 | ₩35,819 | +0.60% | 8.9만 |
|---|
| 2026.04.16 | ₩35,231 | ₩35,458 | ₩35,017 | ₩35,311 | +0.23% | 12.5만 |
|---|
| 2026.04.15 | ₩35,017 | ₩35,471 | ₩35,004 | ₩35,271 | +0.72% | 11.8만 |
|---|
| 2026.04.14 | ₩34,376 | ₩35,037 | ₩34,266 | ₩34,937 | +1.63% | 9.1만 |
|---|
| 2026.04.13 | ₩33,775 | ₩34,322 | ₩33,728 | ₩34,256 | +1.42% | 13.6만 |
|---|
| 2026.04.10 | ₩33,481 | ₩34,349 | ₩33,466 | ₩34,095 | +1.84% | 9.1만 |
|---|
| 2026.04.09 | ₩33,107 | ₩33,374 | ₩32,933 | ₩33,374 | +0.81% | 4.2만 |
|---|
| 2026.04.08 | ₩33,507 | ₩33,507 | ₩32,732 | ₩33,013 | -1.48% | 18.5만 |
|---|
| 2026.04.07 | ₩31,931 | ₩32,318 | ₩31,557 | ₩32,318 | +1.21% | 10.5만 |
|---|
| 2026.04.06 | ₩32,479 | ₩32,599 | ₩32,158 | ₩32,479 | 0.00% | 17.6만 |
|---|
| 2026.04.02 | ₩31,303 | ₩32,505 | ₩31,209 | ₩32,492 | +3.80% | 13.6만 |
|---|
| 2026.04.01 | ₩32,064 | ₩32,318 | ₩31,931 | ₩32,064 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩30,247 | ₩31,864 | ₩30,247 | ₩31,757 | +4.99% | 8.9만 |
|---|
| 2026.03.30 | ₩30,862 | ₩30,942 | ₩29,975 | ₩30,087 | -2.51% | 8.6만 |
|---|
| 2026.03.27 | ₩31,089 | ₩31,276 | ₩30,528 | ₩30,635 | -1.46% | 15.9만 |
|---|
| 2026.03.26 | ₩32,532 | ₩32,532 | ₩31,316 | ₩31,396 | -3.49% | 13.9만 |
|---|
| 2026.03.25 | ₩32,599 | ₩33,414 | ₩32,599 | ₩32,986 | +1.19% | 15.1만 |
|---|
| 2026.03.24 | ₩32,145 | ₩32,425 | ₩31,931 | ₩32,171 | +0.08% | 5.7만 |
|---|
| 2026.03.23 | ₩32,866 | ₩33,173 | ₩32,495 | ₩32,692 | -0.53% | 17.6만 |
|---|
| 2026.03.20 | ₩33,120 | ₩33,120 | ₩31,771 | ₩32,051 | -3.23% | 12.1만 |
|---|
| 2026.03.19 | ₩33,120 | ₩33,494 | ₩32,599 | ₩33,227 | +0.32% | 12.8만 |
|---|
| 2026.03.18 | ₩33,988 | ₩34,202 | ₩33,628 | ₩33,628 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩34,389 | ₩34,403 | ₩33,868 | ₩33,948 | -1.28% | 10.1만 |
|---|
| 2026.03.16 | ₩34,256 | ₩35,191 | ₩34,082 | ₩34,349 | +0.27% | 16.6만 |
|---|
| 2026.03.13 | ₩34,576 | ₩34,857 | ₩33,708 | ₩33,828 | -2.16% | 12.4만 |
|---|
| 2026.03.12 | ₩34,536 | ₩34,636 | ₩33,988 | ₩34,349 | -0.54% | 5.9만 |
|---|
| 2026.03.11 | ₩34,790 | ₩35,057 | ₩34,563 | ₩34,883 | +0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩34,095 | ₩34,830 | ₩34,002 | ₩34,549 | +1.33% | 9.4만 |
|---|
| 2026.03.09 | ₩33,053 | ₩34,443 | ₩32,933 | ₩34,443 | +4.20% | 11.3만 |
|---|
| 2026.03.06 | ₩33,788 | ₩34,296 | ₩33,160 | ₩33,387 | -1.19% | 10.1만 |
|---|
| 2026.03.05 | ₩33,975 | ₩34,544 | ₩33,187 | ₩34,309 | +0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩33,714 | ₩34,603 | ₩33,641 | ₩34,242 | +1.57% | 9.1만 |
|---|
| 2026.03.03 | ₩33,160 | ₩33,815 | ₩32,933 | ₩33,654 | +1.49% | 12.5만 |
|---|
| 2026.03.02 | ₩33,013 | ₩34,817 | ₩32,906 | ₩34,656 | +4.98% | 10.6만 |
|---|
| 2026.02.27 | ₩34,362 | ₩34,536 | ₩33,360 | ₩33,574 | -2.29% | 13.3만 |
|---|
| 2026.02.26 | ₩36,700 | ₩36,700 | ₩34,950 | ₩35,124 | -4.30% | 12.5만 |
|---|
| 2026.02.25 | ₩36,460 | ₩36,981 | ₩36,400 | ₩36,794 | +0.92% | 7.1만 |
|---|
| 2026.02.24 | ₩36,019 | ₩36,340 | ₩35,244 | ₩36,260 | +0.67% | 6.4만 |
|---|
| 2026.02.23 | ₩36,340 | ₩36,674 | ₩35,952 | ₩36,393 | +0.15% | 10.3만 |
|---|
| 2026.02.20 | ₩35,391 | ₩36,046 | ₩35,271 | ₩36,032 | +1.81% | 5만 |
|---|
| 2026.02.19 | ₩35,431 | ₩35,739 | ₩35,151 | ₩35,739 | +0.87% | 4.9만 |
|---|
| 2026.02.18 | ₩35,739 | ₩36,032 | ₩35,364 | ₩35,658 | -0.22% | 7.1만 |
|---|
| 2026.02.17 | ₩34,536 | ₩35,739 | ₩34,095 | ₩35,405 | +2.51% | 7.7만 |
|---|
| 2026.02.13 | ₩35,632 | ₩35,632 | ₩34,536 | ₩34,803 | -2.32% | 10.3만 |
|---|
| 2026.02.12 | ₩36,300 | ₩36,473 | ₩35,592 | ₩35,592 | -1.95% | 6.1만 |
|---|
| 2026.02.11 | ₩36,353 | ₩36,700 | ₩35,902 | ₩35,992 | -0.99% | 7.3만 |
|---|
| 2026.02.10 | ₩36,113 | ₩36,300 | ₩35,779 | ₩35,859 | -0.70% | 7만 |
|---|
| 2026.02.09 | ₩35,418 | ₩36,794 | ₩35,418 | ₩36,326 | +2.57% | 7.6만 |
|---|
| 2026.02.06 | ₩34,095 | ₩35,819 | ₩33,908 | ₩35,538 | +4.23% | 5.7만 |
|---|
| 2026.02.05 | ₩33,975 | ₩34,476 | ₩33,133 | ₩33,441 | -1.57% | 15.8만 |
|---|
| 2026.02.04 | ₩35,071 | ₩35,131 | ₩33,267 | ₩33,962 | -3.16% | 14.4만 |
|---|
| 2026.02.03 | ₩36,754 | ₩36,754 | ₩34,423 | ₩35,258 | -4.07% | 12.1만 |
|---|
| 2026.02.02 | ₩37,382 | ₩38,077 | ₩36,874 | ₩36,928 | -1.22% | 8만 |
|---|
| 2026.01.30 | ₩38,117 | ₩38,745 | ₩37,930 | ₩38,143 | +0.07% | 6.4만 |
|---|
| 2026.01.29 | ₩38,103 | ₩38,451 | ₩37,248 | ₩38,451 | +0.91% | 7.8만 |
|---|
| 2026.01.28 | ₩38,090 | ₩38,277 | ₩37,918 | ₩38,103 | +0.04% | 7.4만 |
|---|
| 2026.01.27 | ₩37,368 | ₩37,849 | ₩37,048 | ₩37,542 | +0.46% | 7.7만 |
|---|
| 2026.01.26 | ₩37,556 | ₩37,836 | ₩37,328 | ₩37,355 | -0.53% | 7.4만 |
|---|
| 2026.01.23 | ₩37,475 | ₩37,698 | ₩37,368 | ₩37,596 | +0.32% | 5만 |
|---|
| 2026.01.22 | ₩36,968 | ₩37,295 | ₩36,822 | ₩36,941 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩35,605 | ₩37,020 | ₩35,451 | ₩36,567 | +2.70% | 6.1만 |
|---|
| 2026.01.20 | ₩36,460 | ₩36,540 | ₩35,485 | ₩35,551 | -2.49% | 9.9만 |
|---|
| 2026.01.16 | ₩37,996 | ₩38,277 | ₩37,422 | ₩37,422 | -1.51% | 3.8만 |
|---|
| 2026.01.15 | ₩37,449 | ₩38,157 | ₩37,449 | ₩37,649 | +0.54% | 7.9만 |
|---|
| 2026.01.14 | ₩36,954 | ₩36,954 | ₩36,224 | ₩36,714 | -0.65% | 7.1만 |
|---|
| 2026.01.13 | ₩37,061 | ₩37,689 | ₩36,807 | ₩37,248 | +0.50% | 5.5만 |
|---|
| 2026.01.12 | ₩36,888 | ₩37,796 | ₩36,888 | ₩37,302 | +1.12% | 8.2만 |
|---|
| 2026.01.09 | ₩37,342 | ₩37,529 | ₩37,034 | ₩37,315 | -0.07% | 8.6만 |
|---|
| 2026.01.08 | ₩38,077 | ₩38,170 | ₩36,981 | ₩37,328 | -1.96% | 9.8만 |
|---|
| 2026.01.07 | ₩37,903 | ₩38,477 | ₩37,743 | ₩38,090 | +0.49% | 9만 |
|---|
| 2026.01.06 | ₩38,143 | ₩38,571 | ₩37,676 | ₩37,743 | -1.05% | 13만 |
|---|
| 2026.01.05 | ₩38,718 | ₩38,878 | ₩37,662 | ₩38,157 | -1.45% | 13.3만 |
|---|
| 2026.01.02 | ₩38,277 | ₩38,758 | ₩37,983 | ₩38,036 | -0.63% | 15.2만 |
|---|
| 2025.12.31 | ₩38,264 | ₩38,508 | ₩37,622 | ₩37,676 | -1.54% | 9.7만 |
|---|
| 2025.12.30 | ₩38,036 | ₩38,170 | ₩37,721 | ₩37,890 | -0.39% | 7.2만 |
|---|
| 2025.12.29 | ₩38,143 | ₩38,384 | ₩37,702 | ₩38,330 | +0.49% | 13.6만 |
|---|
| 2025.12.26 | ₩38,571 | ₩39,025 | ₩38,469 | ₩38,825 | +0.66% | 7.6만 |
|---|
| 2025.12.24 | ₩38,197 | ₩38,250 | ₩37,983 | ₩38,157 | -0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩37,529 | ₩38,317 | ₩37,503 | ₩38,237 | +1.89% | 8.9만 |
|---|
| 2025.12.22 | ₩37,796 | ₩37,970 | ₩37,662 | ₩37,970 | +0.46% | 11만 |
|---|
| 2025.12.19 | ₩36,554 | ₩37,529 | ₩36,554 | ₩37,529 | +2.67% | 6.8만 |
|---|
| 2025.12.18 | ₩36,086 | ₩36,607 | ₩35,592 | ₩36,032 | -0.15% | 7.4만 |
|---|
| 2025.12.17 | ₩36,674 | ₩36,674 | ₩35,151 | ₩35,351 | -3.61% | 13.3만 |
|---|
| 2025.12.16 | ₩36,727 | ₩37,081 | ₩36,340 | ₩36,994 | +0.73% | 11만 |
|---|
| 2025.12.15 | ₩37,542 | ₩37,542 | ₩36,700 | ₩37,034 | -1.35% | 12.8만 |
|---|
| 2025.12.12 | ₩37,943 | ₩38,224 | ₩36,567 | ₩36,794 | -3.03% | 11.2만 |
|---|
| 2025.12.11 | ₩37,916 | ₩38,010 | ₩36,874 | ₩38,010 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩38,745 | ₩38,817 | ₩38,146 | ₩38,718 | -0.07% | 8.2만 |
|---|
| 2025.12.09 | ₩38,785 | ₩38,838 | ₩38,435 | ₩38,811 | +0.07% | 11만 |
|---|
| 2025.12.08 | ₩38,598 | ₩39,502 | ₩38,571 | ₩39,172 | +1.49% | 15.5만 |
|---|
| 2025.12.05 | ₩38,798 | ₩38,838 | ₩38,173 | ₩38,571 | -0.59% | 8.8만 |
|---|
| 2025.12.04 | ₩38,330 | ₩38,838 | ₩37,930 | ₩38,798 | +1.22% | 9.6만 |
|---|
| 2025.12.03 | ₩38,130 | ₩38,317 | ₩37,702 | ₩37,916 | -0.56% | 14.7만 |
|---|
| 2025.12.02 | ₩38,250 | ₩38,892 | ₩37,796 | ₩38,183 | -0.17% | 11.2만 |
|---|
| 2025.12.01 | ₩37,275 | ₩38,491 | ₩36,743 | ₩38,384 | +2.97% | 23.8만 |
|---|
| 2025.11.28 | ₩38,117 | ₩38,117 | ₩37,489 | ₩37,689 | -1.12% | 11.4만 |
|---|
| 2025.11.26 | ₩38,357 | ₩38,745 | ₩37,743 | ₩38,304 | -0.14% | 8.1만 |
|---|
| 2025.11.25 | ₩36,861 | ₩37,622 | ₩35,538 | ₩37,609 | +2.03% | 13.2만 |
|---|
| 2025.11.24 | ₩38,664 | ₩39,479 | ₩38,197 | ₩39,453 | +2.04% | 9.8만 |
|---|
| 2025.11.21 | ₩38,718 | ₩39,613 | ₩37,014 | ₩38,397 | -0.83% | 19.5만 |
|---|
| 2025.11.20 | ₩41,938 | ₩41,938 | ₩38,611 | ₩39,105 | -6.75% | 18.6만 |
|---|
| 2025.11.19 | ₩39,399 | ₩39,894 | ₩38,917 | ₩39,773 | +0.95% | 10.1만 |
|---|
| 2025.11.18 | ₩38,878 | ₩39,226 | ₩38,146 | ₩38,491 | -1.00% | 6.6만 |
|---|
| 2025.11.17 | ₩40,481 | ₩40,642 | ₩39,653 | ₩40,228 | -0.63% | 11만 |
|---|
| 2025.11.14 | ₩39,413 | ₩40,882 | ₩38,698 | ₩40,855 | +3.66% | 6.8만 |
|---|
| 2025.11.13 | ₩40,922 | ₩41,069 | ₩39,373 | ₩40,094 | -2.02% | 8.5만 |
|---|
| 2025.11.12 | ₩41,898 | ₩41,898 | ₩41,076 | ₩41,590 | -0.73% | 7.2만 |
|---|
| 2025.11.11 | ₩41,991 | ₩42,029 | ₩41,417 | ₩41,711 | -0.67% | 7.5만 |
|---|
| 2025.11.10 | ₩42,085 | ₩42,838 | ₩41,817 | ₩42,833 | +1.78% | 12.5만 |
|---|
| 2025.11.07 | ₩39,827 | ₩40,602 | ₩38,437 | ₩40,515 | +1.73% | 9.9만 |
|---|
| 2025.11.06 | ₩42,753 | ₩42,940 | ₩40,067 | ₩40,602 | -5.03% | 10.5만 |
|---|
| 2025.11.05 | ₩43,354 | ₩44,196 | ₩42,367 | ₩42,499 | -1.97% | 10만 |
|---|
| 2025.11.04 | ₩44,636 | ₩44,810 | ₩43,127 | ₩43,528 | -2.48% | 13.9만 |
|---|
| 2025.11.03 | ₩45,558 | ₩46,200 | ₩45,341 | ₩45,525 | -0.07% | 13.7만 |
|---|
| 2025.10.31 | ₩45,278 | ₩45,411 | ₩44,329 | ₩44,489 | -1.74% | 4.8만 |
|---|
| 2025.10.30 | ₩44,797 | ₩44,797 | ₩44,222 | ₩44,476 | -0.72% | 5.4만 |
|---|
| 2025.10.29 | ₩45,024 | ₩45,732 | ₩44,690 | ₩45,171 | +0.33% | 7만 |
|---|
| 2025.10.28 | ₩42,766 | ₩44,316 | ₩42,666 | ₩44,049 | +3.00% | 11.1만 |
|---|
| 2025.10.27 | ₩42,793 | ₩43,020 | ₩42,485 | ₩43,020 | +0.53% | 12만 |
|---|
| 2025.10.24 | ₩41,684 | ₩42,204 | ₩41,550 | ₩41,884 | +0.48% | 6.5만 |
|---|
| 2025.10.23 | ₩40,495 | ₩41,323 | ₩40,464 | ₩41,216 | +1.78% | 4.8만 |
|---|
| 2025.10.22 | ₩40,682 | ₩41,250 | ₩39,653 | ₩40,602 | -0.20% | 8.9만 |
|---|
| 2025.10.21 | ₩41,123 | ₩41,123 | ₩40,361 | ₩40,789 | -0.81% | 8.1만 |
|---|
| 2025.10.20 | ₩41,630 | ₩41,884 | ₩41,270 | ₩41,550 | -0.19% | 10.6만 |
|---|
| 2025.10.17 | ₩40,602 | ₩41,577 | ₩40,602 | ₩41,417 | +2.01% | 6.6만 |
|---|
| 2025.10.16 | ₩41,043 | ₩41,417 | ₩40,444 | ₩41,189 | +0.36% | 5.6만 |
|---|
| 2025.10.15 | ₩41,898 | ₩41,898 | ₩39,813 | ₩40,642 | -3.00% | 8.2만 |
|---|
| 2025.10.14 | ₩41,884 | ₩41,884 | ₩40,468 | ₩40,575 | -3.13% | 6.4만 |
|---|
| 2025.10.13 | ₩42,960 | ₩43,514 | ₩42,592 | ₩43,033 | +0.17% | 11.1만 |
|---|
| 2025.10.10 | ₩44,282 | ₩44,730 | ₩41,590 | ₩41,751 | -5.72% | 13.2만 |
|---|