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 | ₩33,845 | ₩33,845 | ₩33,244 | ₩33,244 | -1.78% | 7.2만 |
| 2026.10.08 | ₩34,125 | ₩34,392 | ₩33,337 | ₩33,404 | -2.11% | 10.3만 |
| 2026.10.07 | ₩34,339 | ₩34,546 | ₩34,249 | ₩34,352 | +0.04% | 9.3만 |
| 2026.10.06 | ₩34,913 | ₩35,033 | ₩34,539 | ₩34,592 | -0.92% | 8.1만 |
| 2026.10.05 | ₩34,299 | ₩34,833 | ₩34,200 | ₩34,766 | +1.36% | 9만 |
| 2026.10.02 | ₩34,139 | ₩34,512 | ₩34,018 | ₩34,018 | -0.35% | 12.2만 |
| 2026.10.01 | ₩33,364 | ₩33,698 | ₩33,200 | ₩33,551 | +0.56% | 10만 |
| 2026.09.30 | ₩33,311 | ₩33,658 | ₩33,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,217 |
| -0.28% |
| 7만 |
| 2026.09.29 | ₩33,484 | ₩33,584 | ₩32,937 | ₩33,044 | -1.32% | 8.3만 |
|---|
| 2026.09.28 | ₩33,391 | ₩33,845 | ₩33,244 | ₩33,364 | -0.08% | 13.7만 |
|---|
| 2026.09.25 | ₩32,697 | ₩32,910 | ₩32,443 | ₩32,750 | +0.16% | 3.3만 |
|---|
| 2026.09.24 | ₩32,309 | ₩32,657 | ₩32,189 | ₩32,630 | +0.99% | 4.5만 |
|---|
| 2026.09.23 | ₩32,910 | ₩33,070 | ₩32,563 | ₩32,685 | -0.69% | 7.4만 |
|---|
| 2026.09.22 | ₩32,857 | ₩33,217 | ₩32,857 | ₩33,104 | +0.75% | 7.7만 |
|---|
| 2026.09.21 | ₩32,510 | ₩33,231 | ₩32,376 | ₩33,151 | +1.97% | 8.9만 |
|---|
| 2026.09.18 | ₩32,042 | ₩32,470 | ₩31,829 | ₩32,370 | +1.02% | 5.6만 |
|---|
| 2026.09.17 | ₩31,789 | ₩32,109 | ₩31,682 | ₩32,016 | +0.71% | 10.4만 |
|---|
| 2026.09.16 | ₩31,148 | ₩31,508 | ₩30,814 | ₩31,017 | -0.42% | 7.7만 |
|---|
| 2026.09.15 | ₩30,974 | ₩31,014 | ₩30,587 | ₩30,787 | -0.60% | 8.3만 |
|---|
| 2026.09.14 | ₩30,841 | ₩31,094 | ₩30,347 | ₩30,801 | -0.13% | 20.5만 |
|---|
| 2026.09.11 | ₩32,376 | ₩32,390 | ₩31,922 | ₩31,949 | -1.32% | 9.7만 |
|---|
| 2026.09.10 | ₩32,296 | ₩32,296 | ₩31,682 | ₩31,882 | -1.28% | 10.7만 |
|---|
| 2026.09.09 | ₩33,097 | ₩33,216 | ₩32,738 | ₩32,843 | -0.77% | 11.1만 |
|---|
| 2026.09.08 | ₩34,432 | ₩34,432 | ₩33,305 | ₩33,471 | -2.79% | 14.1만 |
|---|
| 2026.09.04 | ₩34,125 | ₩34,632 | ₩33,912 | ₩34,139 | +0.04% | 11.7만 |
|---|
| 2026.09.03 | ₩33,324 | ₩34,018 | ₩33,231 | ₩33,725 | +1.20% | 9.1만 |
|---|
| 2026.09.02 | ₩32,096 | ₩33,564 | ₩32,036 | ₩32,977 | +2.75% | 12.5만 |
|---|
| 2026.09.01 | ₩31,722 | ₩32,304 | ₩31,402 | ₩31,749 | +0.08% | 9.8만 |
|---|
| 2026.08.31 | ₩32,430 | ₩32,910 | ₩32,042 | ₩32,910 | +1.48% | 13.2만 |
|---|
| 2026.08.28 | ₩33,698 | ₩34,045 | ₩32,109 | ₩32,275 | -4.22% | 18.3만 |
|---|
| 2026.08.27 | ₩33,030 | ₩34,139 | ₩32,630 | ₩33,831 | +2.43% | 16.8만 |
|---|
| 2026.08.26 | ₩31,495 | ₩31,582 | ₩30,948 | ₩30,961 | -1.70% | 12.7만 |
|---|
| 2026.08.25 | ₩31,135 | ₩31,722 | ₩31,041 | ₩31,442 | +0.99% | 10.8만 |
|---|
| 2026.08.24 | ₩32,203 | ₩32,203 | ₩30,881 | ₩31,054 | -3.57% | 16.1만 |
|---|
| 2026.08.21 | ₩32,603 | ₩32,657 | ₩31,976 | ₩31,989 | -1.88% | 11.5만 |
|---|
| 2026.08.20 | ₩32,670 | ₩32,843 | ₩32,203 | ₩32,309 | -1.10% | 6.9만 |
|---|
| 2026.08.19 | ₩33,191 | ₩33,378 | ₩32,349 | ₩32,603 | -1.77% | 11.1만 |
|---|
| 2026.08.18 | ₩32,977 | ₩33,191 | ₩32,670 | ₩32,817 | -0.49% | 9.8만 |
|---|
| 2026.08.17 | ₩34,072 | ₩34,419 | ₩34,005 | ₩34,085 | +0.04% | 11.8만 |
|---|
| 2026.08.14 | ₩34,125 | ₩34,252 | ₩33,871 | ₩33,978 | -0.43% | 3.6만 |
|---|
| 2026.08.13 | ₩33,758 | ₩34,080 | ₩33,714 | ₩33,936 | +0.53% | 4.7만 |
|---|
| 2026.08.12 | ₩33,151 | ₩33,805 | ₩32,997 | ₩33,658 | +1.53% | 8.7만 |
|---|
| 2026.08.11 | ₩33,484 | ₩33,484 | ₩32,559 | ₩32,750 | -2.19% | 9.1만 |
|---|
| 2026.08.10 | ₩33,858 | ₩33,912 | ₩32,910 | ₩33,016 | -2.49% | 12.6만 |
|---|
| 2026.08.07 | ₩33,418 | ₩33,925 | ₩33,418 | ₩33,818 | +1.20% | 6.5만 |
|---|
| 2026.08.06 | ₩33,378 | ₩33,568 | ₩32,910 | ₩33,137 | -0.72% | 8.1만 |
|---|
| 2026.08.05 | ₩32,937 | ₩33,404 | ₩32,843 | ₩33,151 | +0.65% | 10.2만 |
|---|
| 2026.08.04 | ₩32,376 | ₩32,510 | ₩32,102 | ₩32,470 | +0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩30,934 | ₩32,349 | ₩30,934 | ₩32,176 | +4.01% | 11.5만 |
|---|
| 2026.07.31 | ₩30,894 | ₩31,468 | ₩30,467 | ₩31,361 | +1.51% | 11.2만 |
|---|
| 2026.07.30 | ₩30,120 | ₩30,781 | ₩29,719 | ₩30,454 | +1.11% | 13.4만 |
|---|
| 2026.07.29 | ₩30,600 | ₩30,721 | ₩29,372 | ₩29,479 | -3.66% | 18만 |
|---|
| 2026.07.28 | ₩30,347 | ₩31,081 | ₩29,973 | ₩30,747 | +1.32% | 14.4만 |
|---|
| 2026.07.27 | ₩33,177 | ₩33,177 | ₩30,807 | ₩30,974 | -6.64% | 28.3만 |
|---|
| 2026.07.24 | ₩32,964 | ₩33,564 | ₩32,523 | ₩32,857 | -0.32% | 9.3만 |
|---|
| 2026.07.23 | ₩33,217 | ₩33,444 | ₩32,702 | ₩33,217 | 0.00% | 7.7만 |
|---|
| 2026.07.22 | ₩32,543 | ₩33,845 | ₩32,458 | ₩33,551 | +3.10% | 12.2만 |
|---|
| 2026.07.21 | ₩32,723 | ₩33,084 | ₩32,243 | ₩32,790 | +0.20% | 6만 |
|---|
| 2026.07.20 | ₩32,643 | ₩32,990 | ₩32,149 | ₩32,376 | -0.82% | 6만 |
|---|
| 2026.07.17 | ₩32,082 | ₩32,723 | ₩31,292 | ₩32,149 | +0.21% | 10.3만 |
|---|
| 2026.07.16 | ₩33,271 | ₩33,344 | ₩32,683 | ₩32,925 | -1.04% | 7.9만 |
|---|
| 2026.07.15 | ₩33,364 | ₩33,669 | ₩32,710 | ₩33,538 | +0.52% | 10.5만 |
|---|
| 2026.07.14 | ₩32,870 | ₩33,511 | ₩32,323 | ₩33,471 | +1.83% | 6.5만 |
|---|
| 2026.07.13 | ₩33,297 | ₩33,458 | ₩32,430 | ₩32,510 | -2.37% | 16.2만 |
|---|
| 2026.07.10 | ₩32,056 | ₩33,504 | ₩32,056 | ₩33,444 | +4.33% | 9.1만 |
|---|
| 2026.07.09 | ₩32,443 | ₩32,470 | ₩31,642 | ₩32,300 | -0.44% | 5.9만 |
|---|
| 2026.07.08 | ₩30,814 | ₩32,403 | ₩30,814 | ₩32,243 | +4.64% | 9.1만 |
|---|
| 2026.07.07 | ₩30,454 | ₩31,442 | ₩30,167 | ₩31,255 | +2.63% | 16만 |
|---|
| 2026.07.06 | ₩31,094 | ₩31,562 | ₩30,921 | ₩31,321 | +0.73% | 19.9만 |
|---|
| 2026.07.02 | ₩31,361 | ₩31,909 | ₩30,621 | ₩31,041 | -1.02% | 9.6만 |
|---|
| 2026.07.01 | ₩31,175 | ₩31,869 | ₩30,734 | ₩31,522 | +1.11% | 11.1만 |
|---|
| 2026.06.30 | ₩31,295 | ₩31,869 | ₩31,066 | ₩31,869 | +1.83% | 14.4만 |
|---|
| 2026.06.29 | ₩30,934 | ₩31,388 | ₩30,247 | ₩31,255 | +1.04% | 13.5만 |
|---|
| 2026.06.26 | ₩30,747 | ₩31,215 | ₩30,482 | ₩30,641 | -0.35% | 16.1만 |
|---|
| 2026.06.25 | ₩32,376 | ₩32,376 | ₩30,651 | ₩31,335 | -3.22% | 14.2만 |
|---|
| 2026.06.24 | ₩32,136 | ₩32,376 | ₩31,428 | ₩31,982 | -0.48% | 12만 |
|---|
| 2026.06.23 | ₩32,510 | ₩32,737 | ₩32,042 | ₩32,096 | -1.27% | 17.4만 |
|---|
| 2026.06.22 | ₩34,245 | ₩34,483 | ₩33,671 | ₩33,845 | -1.17% | 19.1만 |
|---|
| 2026.06.18 | ₩33,484 | ₩34,151 | ₩33,378 | ₩33,858 | +1.12% | 13.1만 |
|---|
| 2026.06.17 | ₩33,845 | ₩33,851 | ₩32,890 | ₩33,151 | -2.05% | 13.6만 |
|---|
| 2026.06.16 | ₩34,165 | ₩34,165 | ₩33,578 | ₩33,578 | -1.72% | 14.6만 |
|---|
| 2026.06.15 | ₩34,005 | ₩34,739 | ₩34,005 | ₩34,673 | +1.96% | 21.7만 |
|---|
| 2026.06.12 | ₩33,337 | ₩33,685 | ₩33,057 | ₩33,324 | -0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩32,550 | ₩33,431 | ₩32,203 | ₩33,311 | +2.34% | 13.1만 |
|---|
| 2026.06.10 | ₩32,843 | ₩33,711 | ₩32,309 | ₩32,309 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩34,406 | ₩34,546 | ₩32,243 | ₩33,938 | -1.36% | 17.9만 |
|---|
| 2026.06.08 | ₩34,686 | ₩34,686 | ₩33,892 | ₩34,419 | -0.77% | 14.3만 |
|---|
| 2026.06.05 | ₩35,554 | ₩35,554 | ₩33,478 | ₩33,571 | -5.58% | 51.6만 |
|---|
| 2026.06.04 | ₩35,327 | ₩36,582 | ₩34,726 | ₩36,205 | +2.49% | 13.8만 |
|---|
| 2026.06.03 | ₩36,422 | ₩36,604 | ₩35,340 | ₩35,407 | -2.79% | 23만 |
|---|
| 2026.06.02 | ₩36,862 | ₩37,717 | ₩36,402 | ₩36,635 | -0.62% | 17.5만 |
|---|
| 2026.06.01 | ₩35,687 | ₩37,209 | ₩35,687 | ₩37,183 | +4.19% | 34.5만 |
|---|
| 2026.05.29 | ₩35,580 | ₩36,048 | ₩34,966 | ₩35,046 | -1.50% | 15.4만 |
|---|
| 2026.05.28 | ₩34,779 | ₩35,687 | ₩34,779 | ₩35,460 | +1.96% | 12.2만 |
|---|
| 2026.05.27 | ₩35,514 | ₩35,587 | ₩34,379 | ₩35,180 | -0.94% | 24만 |
|---|
| 2026.05.26 | ₩36,729 | ₩36,969 | ₩35,781 | ₩36,355 | -1.02% | 19.5만 |
|---|
| 2026.05.22 | ₩37,516 | ₩37,837 | ₩36,335 | ₩36,422 | -2.92% | 18.6만 |
|---|
| 2026.05.21 | ₩37,650 | ₩38,677 | ₩36,775 | ₩37,142 | -1.35% | 19.7만 |
|---|
| 2026.05.20 | ₩37,797 | ₩38,291 | ₩37,256 | ₩37,877 | +0.21% | 11만 |
|---|
| 2026.05.19 | ₩37,009 | ₩37,877 | ₩36,689 | ₩37,156 | +0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩39,065 | ₩39,252 | ₩37,062 | ₩37,997 | -2.73% | 19.3만 |
|---|
| 2026.05.15 | ₩39,179 | ₩39,423 | ₩38,010 | ₩38,157 | -2.61% | 19.1만 |
|---|
| 2026.05.14 | ₩39,572 | ₩40,347 | ₩39,158 | ₩40,320 | +1.89% | 38.1만 |
|---|
| 2026.05.13 | ₩38,891 | ₩39,269 | ₩38,598 | ₩39,092 | +0.51% | 9.9만 |
|---|
| 2026.05.12 | ₩38,024 | ₩38,745 | ₩37,490 | ₩38,478 | +1.19% | 21.2만 |
|---|
| 2026.05.11 | ₩37,730 | ₩38,825 | ₩37,730 | ₩38,411 | +1.80% | 14.1만 |
|---|
| 2026.05.08 | ₩37,383 | ₩38,154 | ₩37,343 | ₩37,730 | +0.93% | 8.3만 |
|---|
| 2026.05.07 | ₩36,769 | ₩37,436 | ₩36,515 | ₩37,209 | +1.20% | 10.5만 |
|---|
| 2026.05.06 | ₩35,313 | ₩36,662 | ₩35,220 | ₩36,582 | +3.59% | 14.7만 |
|---|
| 2026.05.05 | ₩35,247 | ₩35,293 | ₩34,591 | ₩34,686 | -1.59% | 7.5만 |
|---|
| 2026.05.04 | ₩35,434 | ₩35,847 | ₩34,552 | ₩35,287 | -0.41% | 19.3만 |
|---|
| 2026.05.01 | ₩35,647 | ₩35,954 | ₩35,073 | ₩35,287 | -1.01% | 10.9만 |
|---|
| 2026.04.30 | ₩36,996 | ₩37,076 | ₩35,180 | ₩35,353 | -4.44% | 18.1만 |
|---|
| 2026.04.29 | ₩37,276 | ₩37,276 | ₩36,582 | ₩36,769 | -1.36% | 6.9만 |
|---|
| 2026.04.28 | ₩36,689 | ₩37,460 | ₩36,628 | ₩37,356 | +1.82% | 4.6만 |
|---|
| 2026.04.27 | ₩37,049 | ₩37,997 | ₩36,689 | ₩37,997 | +2.56% | 9.2만 |
|---|
| 2026.04.24 | ₩35,580 | ₩37,156 | ₩35,527 | ₩36,755 | +3.30% | 11.1만 |
|---|
| 2026.04.23 | ₩35,807 | ₩36,121 | ₩34,913 | ₩35,407 | -1.12% | 8.1만 |
|---|
| 2026.04.22 | ₩35,634 | ₩35,887 | ₩35,385 | ₩35,807 | +0.49% | 8.5만 |
|---|
| 2026.04.21 | ₩35,834 | ₩35,841 | ₩35,280 | ₩35,487 | -0.97% | 8.2만 |
|---|
| 2026.04.20 | ₩35,540 | ₩35,994 | ₩35,313 | ₩35,928 | +1.09% | 11.5만 |
|---|
| 2026.04.17 | ₩35,580 | ₩35,887 | ₩35,500 | ₩35,794 | +0.60% | 8.9만 |
|---|
| 2026.04.16 | ₩35,207 | ₩35,434 | ₩34,993 | ₩35,287 | +0.23% | 12.5만 |
|---|
| 2026.04.15 | ₩34,993 | ₩35,447 | ₩34,980 | ₩35,247 | +0.72% | 11.8만 |
|---|
| 2026.04.14 | ₩34,352 | ₩35,013 | ₩34,243 | ₩34,913 | +1.63% | 9.1만 |
|---|
| 2026.04.13 | ₩33,751 | ₩34,299 | ₩33,705 | ₩34,232 | +1.42% | 13.6만 |
|---|
| 2026.04.10 | ₩33,458 | ₩34,325 | ₩33,443 | ₩34,072 | +1.84% | 9.1만 |
|---|
| 2026.04.09 | ₩33,084 | ₩33,351 | ₩32,910 | ₩33,351 | +0.81% | 4.2만 |
|---|
| 2026.04.08 | ₩33,484 | ₩33,484 | ₩32,710 | ₩32,990 | -1.48% | 18.5만 |
|---|
| 2026.04.07 | ₩31,909 | ₩32,296 | ₩31,535 | ₩32,296 | +1.21% | 10.5만 |
|---|
| 2026.04.06 | ₩32,456 | ₩32,576 | ₩32,136 | ₩32,456 | 0.00% | 17.6만 |
|---|
| 2026.04.02 | ₩31,281 | ₩32,483 | ₩31,188 | ₩32,470 | +3.80% | 13.6만 |
|---|
| 2026.04.01 | ₩32,042 | ₩32,296 | ₩31,909 | ₩32,042 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩30,227 | ₩31,842 | ₩30,227 | ₩31,735 | +4.99% | 8.9만 |
|---|
| 2026.03.30 | ₩30,841 | ₩30,921 | ₩29,954 | ₩30,066 | -2.51% | 8.6만 |
|---|
| 2026.03.27 | ₩31,068 | ₩31,255 | ₩30,507 | ₩30,614 | -1.46% | 15.9만 |
|---|
| 2026.03.26 | ₩32,510 | ₩32,510 | ₩31,295 | ₩31,375 | -3.49% | 13.9만 |
|---|
| 2026.03.25 | ₩32,576 | ₩33,391 | ₩32,576 | ₩32,964 | +1.19% | 15.1만 |
|---|
| 2026.03.24 | ₩32,123 | ₩32,403 | ₩31,909 | ₩32,149 | +0.08% | 5.7만 |
|---|
| 2026.03.23 | ₩32,843 | ₩33,151 | ₩32,472 | ₩32,670 | -0.53% | 17.6만 |
|---|
| 2026.03.20 | ₩33,097 | ₩33,097 | ₩31,749 | ₩32,029 | -3.23% | 12.1만 |
|---|
| 2026.03.19 | ₩33,097 | ₩33,471 | ₩32,576 | ₩33,204 | +0.32% | 12.8만 |
|---|
| 2026.03.18 | ₩33,965 | ₩34,179 | ₩33,604 | ₩33,604 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩34,365 | ₩34,379 | ₩33,845 | ₩33,925 | -1.28% | 10.1만 |
|---|
| 2026.03.16 | ₩34,232 | ₩35,167 | ₩34,058 | ₩34,325 | +0.27% | 16.6만 |
|---|
| 2026.03.13 | ₩34,552 | ₩34,833 | ₩33,685 | ₩33,805 | -2.16% | 12.4만 |
|---|
| 2026.03.12 | ₩34,512 | ₩34,612 | ₩33,965 | ₩34,325 | -0.54% | 5.9만 |
|---|
| 2026.03.11 | ₩34,766 | ₩35,033 | ₩34,539 | ₩34,859 | +0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩34,072 | ₩34,806 | ₩33,978 | ₩34,526 | +1.33% | 9.4만 |
|---|
| 2026.03.09 | ₩33,030 | ₩34,419 | ₩32,910 | ₩34,419 | +4.20% | 11.3만 |
|---|
| 2026.03.06 | ₩33,765 | ₩34,272 | ₩33,137 | ₩33,364 | -1.19% | 10.1만 |
|---|
| 2026.03.05 | ₩33,952 | ₩34,520 | ₩33,164 | ₩34,285 | +0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩33,691 | ₩34,579 | ₩33,618 | ₩34,219 | +1.57% | 9.1만 |
|---|
| 2026.03.03 | ₩33,137 | ₩33,791 | ₩32,910 | ₩33,631 | +1.49% | 12.5만 |
|---|
| 2026.03.02 | ₩32,990 | ₩34,793 | ₩32,884 | ₩34,632 | +4.98% | 10.6만 |
|---|
| 2026.02.27 | ₩34,339 | ₩34,512 | ₩33,337 | ₩33,551 | -2.29% | 13.3만 |
|---|
| 2026.02.26 | ₩36,675 | ₩36,675 | ₩34,926 | ₩35,100 | -4.30% | 12.5만 |
|---|
| 2026.02.25 | ₩36,435 | ₩36,956 | ₩36,375 | ₩36,769 | +0.92% | 7.1만 |
|---|
| 2026.02.24 | ₩35,994 | ₩36,315 | ₩35,220 | ₩36,235 | +0.67% | 6.4만 |
|---|
| 2026.02.23 | ₩36,315 | ₩36,648 | ₩35,928 | ₩36,368 | +0.15% | 10.3만 |
|---|
| 2026.02.20 | ₩35,367 | ₩36,021 | ₩35,247 | ₩36,008 | +1.81% | 5만 |
|---|
| 2026.02.19 | ₩35,407 | ₩35,714 | ₩35,126 | ₩35,714 | +0.87% | 4.9만 |
|---|
| 2026.02.18 | ₩35,714 | ₩36,008 | ₩35,340 | ₩35,634 | -0.22% | 7.1만 |
|---|
| 2026.02.17 | ₩34,512 | ₩35,714 | ₩34,072 | ₩35,380 | +2.51% | 7.7만 |
|---|
| 2026.02.13 | ₩35,607 | ₩35,607 | ₩34,512 | ₩34,779 | -2.32% | 10.3만 |
|---|
| 2026.02.12 | ₩36,275 | ₩36,448 | ₩35,567 | ₩35,567 | -1.95% | 6.1만 |
|---|
| 2026.02.11 | ₩36,328 | ₩36,675 | ₩35,877 | ₩35,968 | -0.99% | 7.3만 |
|---|
| 2026.02.10 | ₩36,088 | ₩36,275 | ₩35,754 | ₩35,834 | -0.70% | 7만 |
|---|
| 2026.02.09 | ₩35,394 | ₩36,769 | ₩35,394 | ₩36,301 | +2.57% | 7.6만 |
|---|
| 2026.02.06 | ₩34,072 | ₩35,794 | ₩33,885 | ₩35,514 | +4.23% | 5.7만 |
|---|
| 2026.02.05 | ₩33,952 | ₩34,452 | ₩33,110 | ₩33,418 | -1.57% | 15.8만 |
|---|
| 2026.02.04 | ₩35,046 | ₩35,106 | ₩33,244 | ₩33,938 | -3.16% | 14.4만 |
|---|
| 2026.02.03 | ₩36,729 | ₩36,729 | ₩34,399 | ₩35,233 | -4.07% | 12.1만 |
|---|
| 2026.02.02 | ₩37,356 | ₩38,050 | ₩36,849 | ₩36,902 | -1.22% | 8만 |
|---|
| 2026.01.30 | ₩38,090 | ₩38,718 | ₩37,903 | ₩38,117 | +0.07% | 6.4만 |
|---|
| 2026.01.29 | ₩38,077 | ₩38,424 | ₩37,223 | ₩38,424 | +0.91% | 7.8만 |
|---|
| 2026.01.28 | ₩38,064 | ₩38,251 | ₩37,891 | ₩38,077 | +0.04% | 7.4만 |
|---|
| 2026.01.27 | ₩37,343 | ₩37,823 | ₩37,022 | ₩37,516 | +0.46% | 7.7만 |
|---|
| 2026.01.26 | ₩37,530 | ₩37,810 | ₩37,303 | ₩37,329 | -0.53% | 7.4만 |
|---|
| 2026.01.23 | ₩37,450 | ₩37,673 | ₩37,343 | ₩37,570 | +0.32% | 5만 |
|---|
| 2026.01.22 | ₩36,942 | ₩37,269 | ₩36,797 | ₩36,916 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩35,580 | ₩36,994 | ₩35,427 | ₩36,542 | +2.70% | 6.1만 |
|---|
| 2026.01.20 | ₩36,435 | ₩36,515 | ₩35,460 | ₩35,527 | -2.49% | 9.9만 |
|---|
| 2026.01.16 | ₩37,970 | ₩38,251 | ₩37,396 | ₩37,396 | -1.51% | 3.8만 |
|---|
| 2026.01.15 | ₩37,423 | ₩38,130 | ₩37,423 | ₩37,623 | +0.54% | 7.9만 |
|---|
| 2026.01.14 | ₩36,929 | ₩36,929 | ₩36,199 | ₩36,689 | -0.65% | 7.1만 |
|---|
| 2026.01.13 | ₩37,036 | ₩37,663 | ₩36,782 | ₩37,223 | +0.50% | 5.5만 |
|---|
| 2026.01.12 | ₩36,862 | ₩37,770 | ₩36,862 | ₩37,276 | +1.12% | 8.2만 |
|---|
| 2026.01.09 | ₩37,316 | ₩37,503 | ₩37,009 | ₩37,289 | -0.07% | 8.6만 |
|---|
| 2026.01.08 | ₩38,050 | ₩38,144 | ₩36,956 | ₩37,303 | -1.96% | 9.8만 |
|---|
| 2026.01.07 | ₩37,877 | ₩38,451 | ₩37,717 | ₩38,064 | +0.49% | 9만 |
|---|
| 2026.01.06 | ₩38,117 | ₩38,544 | ₩37,650 | ₩37,717 | -1.05% | 13만 |
|---|
| 2026.01.05 | ₩38,691 | ₩38,851 | ₩37,636 | ₩38,130 | -1.45% | 13.3만 |
|---|
| 2026.01.02 | ₩38,251 | ₩38,731 | ₩37,957 | ₩38,010 | -0.63% | 15.2만 |
|---|
| 2025.12.31 | ₩38,237 | ₩38,482 | ₩37,596 | ₩37,650 | -1.54% | 9.7만 |
|---|
| 2025.12.30 | ₩38,010 | ₩38,144 | ₩37,695 | ₩37,863 | -0.39% | 7.2만 |
|---|
| 2025.12.29 | ₩38,117 | ₩38,357 | ₩37,677 | ₩38,304 | +0.49% | 13.6만 |
|---|
| 2025.12.26 | ₩38,544 | ₩38,998 | ₩38,443 | ₩38,798 | +0.66% | 7.6만 |
|---|
| 2025.12.24 | ₩38,171 | ₩38,224 | ₩37,957 | ₩38,130 | -0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩37,503 | ₩38,291 | ₩37,478 | ₩38,211 | +1.89% | 8.9만 |
|---|
| 2025.12.22 | ₩37,770 | ₩37,944 | ₩37,636 | ₩37,944 | +0.46% | 11만 |
|---|
| 2025.12.19 | ₩36,528 | ₩37,503 | ₩36,528 | ₩37,503 | +2.67% | 6.8만 |
|---|
| 2025.12.18 | ₩36,061 | ₩36,582 | ₩35,567 | ₩36,008 | -0.15% | 7.4만 |
|---|
| 2025.12.17 | ₩36,648 | ₩36,648 | ₩35,126 | ₩35,327 | -3.61% | 13.3만 |
|---|
| 2025.12.16 | ₩36,702 | ₩37,056 | ₩36,315 | ₩36,969 | +0.73% | 11만 |
|---|
| 2025.12.15 | ₩37,516 | ₩37,516 | ₩36,675 | ₩37,009 | -1.35% | 12.8만 |
|---|
| 2025.12.12 | ₩37,917 | ₩38,197 | ₩36,542 | ₩36,769 | -3.03% | 11.2만 |
|---|
| 2025.12.11 | ₩37,890 | ₩37,984 | ₩36,849 | ₩37,984 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩38,718 | ₩38,790 | ₩38,120 | ₩38,691 | -0.07% | 8.2만 |
|---|
| 2025.12.09 | ₩38,758 | ₩38,811 | ₩38,408 | ₩38,785 | +0.07% | 11만 |
|---|
| 2025.12.08 | ₩38,571 | ₩39,475 | ₩38,544 | ₩39,145 | +1.49% | 15.5만 |
|---|
| 2025.12.05 | ₩38,771 | ₩38,811 | ₩38,146 | ₩38,544 | -0.59% | 8.8만 |
|---|
| 2025.12.04 | ₩38,304 | ₩38,811 | ₩37,903 | ₩38,771 | +1.22% | 9.6만 |
|---|
| 2025.12.03 | ₩38,104 | ₩38,291 | ₩37,677 | ₩37,890 | -0.56% | 14.7만 |
|---|
| 2025.12.02 | ₩38,224 | ₩38,865 | ₩37,770 | ₩38,157 | -0.17% | 11.2만 |
|---|
| 2025.12.01 | ₩37,249 | ₩38,464 | ₩36,718 | ₩38,357 | +2.97% | 23.8만 |
|---|
| 2025.11.28 | ₩38,090 | ₩38,090 | ₩37,463 | ₩37,663 | -1.12% | 11.4만 |
|---|
| 2025.11.26 | ₩38,331 | ₩38,718 | ₩37,717 | ₩38,277 | -0.14% | 8.1만 |
|---|
| 2025.11.25 | ₩36,835 | ₩37,596 | ₩35,514 | ₩37,583 | +2.03% | 13.2만 |
|---|
| 2025.11.24 | ₩38,638 | ₩39,452 | ₩38,171 | ₩39,426 | +2.04% | 9.8만 |
|---|
| 2025.11.21 | ₩38,691 | ₩39,586 | ₩36,989 | ₩38,371 | -0.83% | 19.5만 |
|---|
| 2025.11.20 | ₩41,909 | ₩41,909 | ₩38,584 | ₩39,078 | -6.75% | 18.6만 |
|---|
| 2025.11.19 | ₩39,372 | ₩39,866 | ₩38,890 | ₩39,746 | +0.95% | 10.1만 |
|---|
| 2025.11.18 | ₩38,851 | ₩39,199 | ₩38,120 | ₩38,464 | -1.00% | 6.6만 |
|---|
| 2025.11.17 | ₩40,454 | ₩40,614 | ₩39,626 | ₩40,200 | -0.63% | 11만 |
|---|
| 2025.11.14 | ₩39,385 | ₩40,854 | ₩38,671 | ₩40,827 | +3.66% | 6.8만 |
|---|
| 2025.11.13 | ₩40,894 | ₩41,041 | ₩39,345 | ₩40,066 | -2.02% | 8.5만 |
|---|
| 2025.11.12 | ₩41,869 | ₩41,869 | ₩41,048 | ₩41,562 | -0.73% | 7.2만 |
|---|
| 2025.11.11 | ₩41,962 | ₩42,000 | ₩41,388 | ₩41,682 | -0.67% | 7.5만 |
|---|
| 2025.11.10 | ₩42,056 | ₩42,809 | ₩41,789 | ₩42,803 | +1.78% | 12.5만 |
|---|
| 2025.11.07 | ₩39,799 | ₩40,574 | ₩38,411 | ₩40,487 | +1.73% | 9.9만 |
|---|
| 2025.11.06 | ₩42,723 | ₩42,910 | ₩40,040 | ₩40,574 | -5.03% | 10.5만 |
|---|
| 2025.11.05 | ₩43,324 | ₩44,165 | ₩42,337 | ₩42,470 | -1.97% | 10만 |
|---|
| 2025.11.04 | ₩44,606 | ₩44,779 | ₩43,097 | ₩43,498 | -2.48% | 13.9만 |
|---|
| 2025.11.03 | ₩45,527 | ₩46,168 | ₩45,309 | ₩45,494 | -0.07% | 13.7만 |
|---|
| 2025.10.31 | ₩45,247 | ₩45,380 | ₩44,299 | ₩44,459 | -1.74% | 4.8만 |
|---|
| 2025.10.30 | ₩44,766 | ₩44,766 | ₩44,192 | ₩44,445 | -0.72% | 5.4만 |
|---|
| 2025.10.29 | ₩44,993 | ₩45,700 | ₩44,659 | ₩45,140 | +0.33% | 7만 |
|---|
| 2025.10.28 | ₩42,737 | ₩44,285 | ₩42,636 | ₩44,018 | +3.00% | 11.1만 |
|---|
| 2025.10.27 | ₩42,763 | ₩42,990 | ₩42,456 | ₩42,990 | +0.53% | 12만 |
|---|
| 2025.10.24 | ₩41,655 | ₩42,174 | ₩41,522 | ₩41,855 | +0.48% | 6.5만 |
|---|
| 2025.10.23 | ₩40,467 | ₩41,295 | ₩40,436 | ₩41,188 | +1.78% | 4.8만 |
|---|
| 2025.10.22 | ₩40,654 | ₩41,221 | ₩39,626 | ₩40,574 | -0.20% | 8.9만 |
|---|
| 2025.10.21 | ₩41,094 | ₩41,094 | ₩40,333 | ₩40,761 | -0.81% | 8.1만 |
|---|
| 2025.10.20 | ₩41,602 | ₩41,855 | ₩41,241 | ₩41,522 | -0.19% | 10.6만 |
|---|
| 2025.10.17 | ₩40,574 | ₩41,548 | ₩40,574 | ₩41,388 | +2.01% | 6.6만 |
|---|
| 2025.10.16 | ₩41,014 | ₩41,388 | ₩40,416 | ₩41,161 | +0.36% | 5.6만 |
|---|
| 2025.10.15 | ₩41,869 | ₩41,869 | ₩39,786 | ₩40,614 | -3.00% | 8.2만 |
|---|
| 2025.10.14 | ₩41,855 | ₩41,855 | ₩40,440 | ₩40,547 | -3.13% | 6.4만 |
|---|
| 2025.10.13 | ₩42,930 | ₩43,484 | ₩42,563 | ₩43,004 | +0.17% | 11.1만 |
|---|
| 2025.10.10 | ₩44,252 | ₩44,699 | ₩41,562 | ₩41,722 | -5.72% | 13.2만 |
|---|