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 | ₩33,876 | ₩33,876 | ₩33,274 | ₩33,274 | -1.78% | 7.2만 |
| 2026.10.08 | ₩34,156 | ₩34,424 | ₩33,368 | ₩33,435 | -2.11% | 10.3만 |
| 2026.10.07 | ₩34,370 | ₩34,577 | ₩34,281 | ₩34,384 | +0.04% | 9.3만 |
| 2026.10.06 | ₩34,945 | ₩35,065 | ₩34,571 | ₩34,624 | -0.92% | 8.1만 |
| 2026.10.05 | ₩34,330 | ₩34,865 | ₩34,231 | ₩34,798 | +1.36% | 9만 |
| 2026.10.02 | ₩34,170 | ₩34,544 | ₩34,049 | ₩34,049 | -0.35% | 12.2만 |
| 2026.10.01 | ₩33,395 | ₩33,729 | ₩33,230 | ₩33,582 | +0.56% | 10만 |
| 2026.09.30 | ₩33,341 | ₩33,689 | ₩33,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,248 |
| -0.28% |
| 7만 |
| 2026.09.29 | ₩33,515 | ₩33,615 | ₩32,967 | ₩33,074 | -1.32% | 8.3만 |
|---|
| 2026.09.28 | ₩33,421 | ₩33,876 | ₩33,274 | ₩33,395 | -0.08% | 13.7만 |
|---|
| 2026.09.25 | ₩32,726 | ₩32,940 | ₩32,473 | ₩32,780 | +0.16% | 3.3만 |
|---|
| 2026.09.24 | ₩32,339 | ₩32,686 | ₩32,219 | ₩32,660 | +0.99% | 4.5만 |
|---|
| 2026.09.23 | ₩32,940 | ₩33,101 | ₩32,593 | ₩32,714 | -0.69% | 7.4만 |
|---|
| 2026.09.22 | ₩32,887 | ₩33,248 | ₩32,887 | ₩33,134 | +0.75% | 7.7만 |
|---|
| 2026.09.21 | ₩32,539 | ₩33,261 | ₩32,406 | ₩33,181 | +1.97% | 8.9만 |
|---|
| 2026.09.18 | ₩32,072 | ₩32,499 | ₩31,858 | ₩32,399 | +1.02% | 5.6만 |
|---|
| 2026.09.17 | ₩31,818 | ₩32,138 | ₩31,711 | ₩32,045 | +0.71% | 10.4만 |
|---|
| 2026.09.16 | ₩31,176 | ₩31,537 | ₩30,842 | ₩31,045 | -0.42% | 7.7만 |
|---|
| 2026.09.15 | ₩31,003 | ₩31,043 | ₩30,615 | ₩30,816 | -0.60% | 8.3만 |
|---|
| 2026.09.14 | ₩30,869 | ₩31,123 | ₩30,375 | ₩30,829 | -0.13% | 20.5만 |
|---|
| 2026.09.11 | ₩32,406 | ₩32,419 | ₩31,951 | ₩31,978 | -1.32% | 9.7만 |
|---|
| 2026.09.10 | ₩32,326 | ₩32,326 | ₩31,711 | ₩31,911 | -1.28% | 10.7만 |
|---|
| 2026.09.09 | ₩33,127 | ₩33,246 | ₩32,768 | ₩32,873 | -0.77% | 11.1만 |
|---|
| 2026.09.08 | ₩34,464 | ₩34,464 | ₩33,336 | ₩33,502 | -2.79% | 14.1만 |
|---|
| 2026.09.04 | ₩34,156 | ₩34,664 | ₩33,943 | ₩34,170 | +0.04% | 11.7만 |
|---|
| 2026.09.03 | ₩33,355 | ₩34,049 | ₩33,261 | ₩33,755 | +1.20% | 9.1만 |
|---|
| 2026.09.02 | ₩32,125 | ₩33,595 | ₩32,065 | ₩33,007 | +2.75% | 12.5만 |
|---|
| 2026.09.01 | ₩31,751 | ₩32,334 | ₩31,430 | ₩31,778 | +0.08% | 9.8만 |
|---|
| 2026.08.31 | ₩32,459 | ₩32,940 | ₩32,072 | ₩32,940 | +1.48% | 13.2만 |
|---|
| 2026.08.28 | ₩33,729 | ₩34,076 | ₩32,138 | ₩32,304 | -4.22% | 18.3만 |
|---|
| 2026.08.27 | ₩33,061 | ₩34,170 | ₩32,660 | ₩33,862 | +2.43% | 16.8만 |
|---|
| 2026.08.26 | ₩31,524 | ₩31,611 | ₩30,976 | ₩30,989 | -1.70% | 12.7만 |
|---|
| 2026.08.25 | ₩31,163 | ₩31,751 | ₩31,069 | ₩31,470 | +0.99% | 10.8만 |
|---|
| 2026.08.24 | ₩32,232 | ₩32,232 | ₩30,909 | ₩31,083 | -3.57% | 16.1만 |
|---|
| 2026.08.21 | ₩32,633 | ₩32,686 | ₩32,005 | ₩32,018 | -1.88% | 11.5만 |
|---|
| 2026.08.20 | ₩32,700 | ₩32,873 | ₩32,232 | ₩32,339 | -1.10% | 6.9만 |
|---|
| 2026.08.19 | ₩33,221 | ₩33,408 | ₩32,379 | ₩32,633 | -1.77% | 11.1만 |
|---|
| 2026.08.18 | ₩33,007 | ₩33,221 | ₩32,700 | ₩32,847 | -0.49% | 9.8만 |
|---|
| 2026.08.17 | ₩34,103 | ₩34,450 | ₩34,036 | ₩34,116 | +0.04% | 11.8만 |
|---|
| 2026.08.14 | ₩34,156 | ₩34,283 | ₩33,902 | ₩34,009 | -0.43% | 3.6만 |
|---|
| 2026.08.13 | ₩33,789 | ₩34,111 | ₩33,745 | ₩33,967 | +0.53% | 4.7만 |
|---|
| 2026.08.12 | ₩33,181 | ₩33,836 | ₩33,027 | ₩33,689 | +1.53% | 8.7만 |
|---|
| 2026.08.11 | ₩33,515 | ₩33,515 | ₩32,589 | ₩32,780 | -2.19% | 9.1만 |
|---|
| 2026.08.10 | ₩33,889 | ₩33,943 | ₩32,940 | ₩33,046 | -2.49% | 12.6만 |
|---|
| 2026.08.07 | ₩33,448 | ₩33,956 | ₩33,448 | ₩33,849 | +1.20% | 6.5만 |
|---|
| 2026.08.06 | ₩33,408 | ₩33,599 | ₩32,940 | ₩33,167 | -0.72% | 8.1만 |
|---|
| 2026.08.05 | ₩32,967 | ₩33,435 | ₩32,873 | ₩33,181 | +0.65% | 10.2만 |
|---|
| 2026.08.04 | ₩32,406 | ₩32,539 | ₩32,132 | ₩32,499 | +0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩30,963 | ₩32,379 | ₩30,963 | ₩32,205 | +4.01% | 11.5만 |
|---|
| 2026.07.31 | ₩30,922 | ₩31,497 | ₩30,495 | ₩31,390 | +1.51% | 11.2만 |
|---|
| 2026.07.30 | ₩30,147 | ₩30,809 | ₩29,746 | ₩30,481 | +1.11% | 13.4만 |
|---|
| 2026.07.29 | ₩30,628 | ₩30,749 | ₩29,399 | ₩29,506 | -3.66% | 18만 |
|---|
| 2026.07.28 | ₩30,375 | ₩31,110 | ₩30,000 | ₩30,775 | +1.32% | 14.4만 |
|---|
| 2026.07.27 | ₩33,208 | ₩33,208 | ₩30,836 | ₩31,003 | -6.64% | 28.3만 |
|---|
| 2026.07.24 | ₩32,994 | ₩33,595 | ₩32,553 | ₩32,887 | -0.32% | 9.3만 |
|---|
| 2026.07.23 | ₩33,248 | ₩33,475 | ₩32,732 | ₩33,248 | 0.00% | 7.7만 |
|---|
| 2026.07.22 | ₩32,573 | ₩33,876 | ₩32,487 | ₩33,582 | +3.10% | 12.2만 |
|---|
| 2026.07.21 | ₩32,753 | ₩33,114 | ₩32,272 | ₩32,820 | +0.20% | 6만 |
|---|
| 2026.07.20 | ₩32,673 | ₩33,020 | ₩32,179 | ₩32,406 | -0.82% | 6만 |
|---|
| 2026.07.17 | ₩32,112 | ₩32,753 | ₩31,321 | ₩32,179 | +0.21% | 10.3만 |
|---|
| 2026.07.16 | ₩33,301 | ₩33,375 | ₩32,713 | ₩32,955 | -1.04% | 7.9만 |
|---|
| 2026.07.15 | ₩33,395 | ₩33,699 | ₩32,740 | ₩33,568 | +0.52% | 10.5만 |
|---|
| 2026.07.14 | ₩32,900 | ₩33,542 | ₩32,352 | ₩33,502 | +1.83% | 6.5만 |
|---|
| 2026.07.13 | ₩33,328 | ₩33,488 | ₩32,459 | ₩32,539 | -2.37% | 16.2만 |
|---|
| 2026.07.10 | ₩32,085 | ₩33,535 | ₩32,085 | ₩33,475 | +4.33% | 9.1만 |
|---|
| 2026.07.09 | ₩32,473 | ₩32,499 | ₩31,671 | ₩32,330 | -0.44% | 5.9만 |
|---|
| 2026.07.08 | ₩30,842 | ₩32,432 | ₩30,842 | ₩32,272 | +4.64% | 9.1만 |
|---|
| 2026.07.07 | ₩30,481 | ₩31,470 | ₩30,194 | ₩31,283 | +2.63% | 16만 |
|---|
| 2026.07.06 | ₩31,123 | ₩31,591 | ₩30,949 | ₩31,350 | +0.73% | 19.9만 |
|---|
| 2026.07.02 | ₩31,390 | ₩31,938 | ₩30,648 | ₩31,069 | -1.02% | 9.6만 |
|---|
| 2026.07.01 | ₩31,203 | ₩31,898 | ₩30,762 | ₩31,551 | +1.11% | 11.1만 |
|---|
| 2026.06.30 | ₩31,323 | ₩31,898 | ₩31,095 | ₩31,898 | +1.83% | 14.4만 |
|---|
| 2026.06.29 | ₩30,963 | ₩31,417 | ₩30,274 | ₩31,283 | +1.04% | 13.5만 |
|---|
| 2026.06.26 | ₩30,775 | ₩31,243 | ₩30,510 | ₩30,669 | -0.35% | 16.1만 |
|---|
| 2026.06.25 | ₩32,406 | ₩32,406 | ₩30,679 | ₩31,363 | -3.22% | 14.2만 |
|---|
| 2026.06.24 | ₩32,165 | ₩32,406 | ₩31,457 | ₩32,012 | -0.48% | 12만 |
|---|
| 2026.06.23 | ₩32,539 | ₩32,767 | ₩32,072 | ₩32,125 | -1.27% | 17.4만 |
|---|
| 2026.06.22 | ₩34,277 | ₩34,514 | ₩33,702 | ₩33,876 | -1.17% | 19.1만 |
|---|
| 2026.06.18 | ₩33,515 | ₩34,182 | ₩33,408 | ₩33,889 | +1.12% | 13.1만 |
|---|
| 2026.06.17 | ₩33,876 | ₩33,882 | ₩32,920 | ₩33,181 | -2.05% | 13.6만 |
|---|
| 2026.06.16 | ₩34,196 | ₩34,196 | ₩33,608 | ₩33,608 | -1.72% | 14.6만 |
|---|
| 2026.06.15 | ₩34,036 | ₩34,771 | ₩34,036 | ₩34,704 | +1.96% | 21.7만 |
|---|
| 2026.06.12 | ₩33,368 | ₩33,715 | ₩33,087 | ₩33,355 | -0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩32,579 | ₩33,461 | ₩32,232 | ₩33,341 | +2.34% | 13.1만 |
|---|
| 2026.06.10 | ₩32,873 | ₩33,742 | ₩32,339 | ₩32,339 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩34,437 | ₩34,577 | ₩32,272 | ₩33,969 | -1.36% | 17.9만 |
|---|
| 2026.06.08 | ₩34,718 | ₩34,718 | ₩33,922 | ₩34,450 | -0.77% | 14.3만 |
|---|
| 2026.06.05 | ₩35,586 | ₩35,586 | ₩33,508 | ₩33,602 | -5.58% | 51.6만 |
|---|
| 2026.06.04 | ₩35,359 | ₩36,615 | ₩34,758 | ₩36,238 | +2.49% | 13.8만 |
|---|
| 2026.06.03 | ₩36,455 | ₩36,638 | ₩35,372 | ₩35,439 | -2.79% | 23만 |
|---|
| 2026.06.02 | ₩36,896 | ₩37,751 | ₩36,435 | ₩36,669 | -0.62% | 17.5만 |
|---|
| 2026.06.01 | ₩35,720 | ₩37,243 | ₩35,720 | ₩37,217 | +4.19% | 34.5만 |
|---|
| 2026.05.29 | ₩35,613 | ₩36,081 | ₩34,998 | ₩35,078 | -1.50% | 15.4만 |
|---|
| 2026.05.28 | ₩34,811 | ₩35,720 | ₩34,811 | ₩35,493 | +1.96% | 12.2만 |
|---|
| 2026.05.27 | ₩35,546 | ₩35,620 | ₩34,410 | ₩35,212 | -0.94% | 24만 |
|---|
| 2026.05.26 | ₩36,762 | ₩37,003 | ₩35,813 | ₩36,388 | -1.02% | 19.5만 |
|---|
| 2026.05.22 | ₩37,551 | ₩37,871 | ₩36,368 | ₩36,455 | -2.92% | 18.6만 |
|---|
| 2026.05.21 | ₩37,684 | ₩38,712 | ₩36,809 | ₩37,176 | -1.35% | 19.7만 |
|---|
| 2026.05.20 | ₩37,831 | ₩38,326 | ₩37,290 | ₩37,911 | +0.21% | 11만 |
|---|
| 2026.05.19 | ₩37,043 | ₩37,911 | ₩36,722 | ₩37,190 | +0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩39,101 | ₩39,288 | ₩37,096 | ₩38,032 | -2.73% | 19.3만 |
|---|
| 2026.05.15 | ₩39,214 | ₩39,459 | ₩38,045 | ₩38,192 | -2.61% | 19.1만 |
|---|
| 2026.05.14 | ₩39,609 | ₩40,384 | ₩39,194 | ₩40,357 | +1.89% | 38.1만 |
|---|
| 2026.05.13 | ₩38,927 | ₩39,305 | ₩38,633 | ₩39,127 | +0.51% | 9.9만 |
|---|
| 2026.05.12 | ₩38,058 | ₩38,780 | ₩37,524 | ₩38,513 | +1.19% | 21.2만 |
|---|
| 2026.05.11 | ₩37,764 | ₩38,860 | ₩37,764 | ₩38,446 | +1.80% | 14.1만 |
|---|
| 2026.05.08 | ₩37,417 | ₩38,189 | ₩37,377 | ₩37,764 | +0.93% | 8.3만 |
|---|
| 2026.05.07 | ₩36,802 | ₩37,470 | ₩36,548 | ₩37,243 | +1.20% | 10.5만 |
|---|
| 2026.05.06 | ₩35,346 | ₩36,695 | ₩35,252 | ₩36,615 | +3.59% | 14.7만 |
|---|
| 2026.05.05 | ₩35,279 | ₩35,326 | ₩34,623 | ₩34,718 | -1.59% | 7.5만 |
|---|
| 2026.05.04 | ₩35,466 | ₩35,880 | ₩34,584 | ₩35,319 | -0.41% | 19.3만 |
|---|
| 2026.05.01 | ₩35,680 | ₩35,987 | ₩35,105 | ₩35,319 | -1.01% | 10.9만 |
|---|
| 2026.04.30 | ₩37,029 | ₩37,110 | ₩35,212 | ₩35,386 | -4.44% | 18.1만 |
|---|
| 2026.04.29 | ₩37,310 | ₩37,310 | ₩36,615 | ₩36,802 | -1.36% | 6.9만 |
|---|
| 2026.04.28 | ₩36,722 | ₩37,494 | ₩36,662 | ₩37,390 | +1.82% | 4.6만 |
|---|
| 2026.04.27 | ₩37,083 | ₩38,032 | ₩36,722 | ₩38,032 | +2.56% | 9.2만 |
|---|
| 2026.04.24 | ₩35,613 | ₩37,190 | ₩35,559 | ₩36,789 | +3.30% | 11.1만 |
|---|
| 2026.04.23 | ₩35,840 | ₩36,154 | ₩34,945 | ₩35,439 | -1.12% | 8.1만 |
|---|
| 2026.04.22 | ₩35,666 | ₩35,920 | ₩35,418 | ₩35,840 | +0.49% | 8.5만 |
|---|
| 2026.04.21 | ₩35,867 | ₩35,874 | ₩35,312 | ₩35,519 | -0.97% | 8.2만 |
|---|
| 2026.04.20 | ₩35,573 | ₩36,027 | ₩35,346 | ₩35,960 | +1.09% | 11.5만 |
|---|
| 2026.04.17 | ₩35,613 | ₩35,920 | ₩35,533 | ₩35,827 | +0.60% | 8.9만 |
|---|
| 2026.04.16 | ₩35,239 | ₩35,466 | ₩35,025 | ₩35,319 | +0.23% | 12.5만 |
|---|
| 2026.04.15 | ₩35,025 | ₩35,479 | ₩35,012 | ₩35,279 | +0.72% | 11.8만 |
|---|
| 2026.04.14 | ₩34,384 | ₩35,045 | ₩34,274 | ₩34,945 | +1.63% | 9.1만 |
|---|
| 2026.04.13 | ₩33,782 | ₩34,330 | ₩33,735 | ₩34,263 | +1.42% | 13.6만 |
|---|
| 2026.04.10 | ₩33,488 | ₩34,357 | ₩33,473 | ₩34,103 | +1.84% | 9.1만 |
|---|
| 2026.04.09 | ₩33,114 | ₩33,381 | ₩32,940 | ₩33,381 | +0.81% | 4.2만 |
|---|
| 2026.04.08 | ₩33,515 | ₩33,515 | ₩32,740 | ₩33,020 | -1.48% | 18.5만 |
|---|
| 2026.04.07 | ₩31,938 | ₩32,326 | ₩31,564 | ₩32,326 | +1.21% | 10.5만 |
|---|
| 2026.04.06 | ₩32,486 | ₩32,606 | ₩32,165 | ₩32,486 | 0.00% | 17.6만 |
|---|
| 2026.04.02 | ₩31,310 | ₩32,513 | ₩31,216 | ₩32,499 | +3.80% | 13.6만 |
|---|
| 2026.04.01 | ₩32,072 | ₩32,326 | ₩31,938 | ₩32,072 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩30,254 | ₩31,871 | ₩30,254 | ₩31,764 | +4.99% | 8.9만 |
|---|
| 2026.03.30 | ₩30,869 | ₩30,949 | ₩29,982 | ₩30,094 | -2.51% | 8.6만 |
|---|
| 2026.03.27 | ₩31,096 | ₩31,283 | ₩30,535 | ₩30,642 | -1.46% | 15.9만 |
|---|
| 2026.03.26 | ₩32,539 | ₩32,539 | ₩31,323 | ₩31,404 | -3.49% | 13.9만 |
|---|
| 2026.03.25 | ₩32,606 | ₩33,421 | ₩32,606 | ₩32,994 | +1.19% | 15.1만 |
|---|
| 2026.03.24 | ₩32,152 | ₩32,432 | ₩31,938 | ₩32,179 | +0.08% | 5.7만 |
|---|
| 2026.03.23 | ₩32,873 | ₩33,181 | ₩32,502 | ₩32,700 | -0.53% | 17.6만 |
|---|
| 2026.03.20 | ₩33,127 | ₩33,127 | ₩31,778 | ₩32,058 | -3.23% | 12.1만 |
|---|
| 2026.03.19 | ₩33,127 | ₩33,502 | ₩32,606 | ₩33,234 | +0.32% | 12.8만 |
|---|
| 2026.03.18 | ₩33,996 | ₩34,210 | ₩33,635 | ₩33,635 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩34,397 | ₩34,410 | ₩33,876 | ₩33,956 | -1.28% | 10.1만 |
|---|
| 2026.03.16 | ₩34,263 | ₩35,199 | ₩34,090 | ₩34,357 | +0.27% | 16.6만 |
|---|
| 2026.03.13 | ₩34,584 | ₩34,865 | ₩33,715 | ₩33,836 | -2.16% | 12.4만 |
|---|
| 2026.03.12 | ₩34,544 | ₩34,644 | ₩33,996 | ₩34,357 | -0.54% | 5.9만 |
|---|
| 2026.03.11 | ₩34,798 | ₩35,065 | ₩34,571 | ₩34,891 | +0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩34,103 | ₩34,838 | ₩34,009 | ₩34,557 | +1.33% | 9.4만 |
|---|
| 2026.03.09 | ₩33,061 | ₩34,450 | ₩32,940 | ₩34,450 | +4.20% | 11.3만 |
|---|
| 2026.03.06 | ₩33,796 | ₩34,303 | ₩33,167 | ₩33,395 | -1.19% | 10.1만 |
|---|
| 2026.03.05 | ₩33,983 | ₩34,552 | ₩33,194 | ₩34,317 | +0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩33,722 | ₩34,611 | ₩33,649 | ₩34,250 | +1.57% | 9.1만 |
|---|
| 2026.03.03 | ₩33,167 | ₩33,822 | ₩32,940 | ₩33,662 | +1.49% | 12.5만 |
|---|
| 2026.03.02 | ₩33,020 | ₩34,824 | ₩32,914 | ₩34,664 | +4.98% | 10.6만 |
|---|
| 2026.02.27 | ₩34,370 | ₩34,544 | ₩33,368 | ₩33,582 | -2.29% | 13.3만 |
|---|
| 2026.02.26 | ₩36,709 | ₩36,709 | ₩34,958 | ₩35,132 | -4.30% | 12.5만 |
|---|
| 2026.02.25 | ₩36,468 | ₩36,989 | ₩36,408 | ₩36,802 | +0.92% | 7.1만 |
|---|
| 2026.02.24 | ₩36,027 | ₩36,348 | ₩35,252 | ₩36,268 | +0.67% | 6.4만 |
|---|
| 2026.02.23 | ₩36,348 | ₩36,682 | ₩35,960 | ₩36,401 | +0.15% | 10.3만 |
|---|
| 2026.02.20 | ₩35,399 | ₩36,054 | ₩35,279 | ₩36,041 | +1.81% | 5만 |
|---|
| 2026.02.19 | ₩35,439 | ₩35,747 | ₩35,159 | ₩35,747 | +0.87% | 4.9만 |
|---|
| 2026.02.18 | ₩35,747 | ₩36,041 | ₩35,372 | ₩35,666 | -0.22% | 7.1만 |
|---|
| 2026.02.17 | ₩34,544 | ₩35,747 | ₩34,103 | ₩35,412 | +2.51% | 7.7만 |
|---|
| 2026.02.13 | ₩35,640 | ₩35,640 | ₩34,544 | ₩34,811 | -2.32% | 10.3만 |
|---|
| 2026.02.12 | ₩36,308 | ₩36,482 | ₩35,600 | ₩35,600 | -1.95% | 6.1만 |
|---|
| 2026.02.11 | ₩36,361 | ₩36,709 | ₩35,910 | ₩36,000 | -0.99% | 7.3만 |
|---|
| 2026.02.10 | ₩36,121 | ₩36,308 | ₩35,787 | ₩35,867 | -0.70% | 7만 |
|---|
| 2026.02.09 | ₩35,426 | ₩36,802 | ₩35,426 | ₩36,335 | +2.57% | 7.6만 |
|---|
| 2026.02.06 | ₩34,103 | ₩35,827 | ₩33,916 | ₩35,546 | +4.23% | 5.7만 |
|---|
| 2026.02.05 | ₩33,983 | ₩34,484 | ₩33,141 | ₩33,448 | -1.57% | 15.8만 |
|---|
| 2026.02.04 | ₩35,078 | ₩35,139 | ₩33,274 | ₩33,969 | -3.16% | 14.4만 |
|---|
| 2026.02.03 | ₩36,762 | ₩36,762 | ₩34,430 | ₩35,265 | -4.07% | 12.1만 |
|---|
| 2026.02.02 | ₩37,390 | ₩38,085 | ₩36,882 | ₩36,936 | -1.22% | 8만 |
|---|
| 2026.01.30 | ₩38,125 | ₩38,753 | ₩37,938 | ₩38,152 | +0.07% | 6.4만 |
|---|
| 2026.01.29 | ₩38,112 | ₩38,459 | ₩37,257 | ₩38,459 | +0.91% | 7.8만 |
|---|
| 2026.01.28 | ₩38,098 | ₩38,286 | ₩37,926 | ₩38,112 | +0.04% | 7.4만 |
|---|
| 2026.01.27 | ₩37,377 | ₩37,858 | ₩37,056 | ₩37,551 | +0.46% | 7.7만 |
|---|
| 2026.01.26 | ₩37,564 | ₩37,845 | ₩37,337 | ₩37,364 | -0.53% | 7.4만 |
|---|
| 2026.01.23 | ₩37,484 | ₩37,707 | ₩37,377 | ₩37,604 | +0.32% | 5만 |
|---|
| 2026.01.22 | ₩36,976 | ₩37,303 | ₩36,830 | ₩36,949 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩35,613 | ₩37,028 | ₩35,459 | ₩36,575 | +2.70% | 6.1만 |
|---|
| 2026.01.20 | ₩36,468 | ₩36,548 | ₩35,493 | ₩35,559 | -2.49% | 9.9만 |
|---|
| 2026.01.16 | ₩38,005 | ₩38,286 | ₩37,430 | ₩37,430 | -1.51% | 3.8만 |
|---|
| 2026.01.15 | ₩37,457 | ₩38,165 | ₩37,457 | ₩37,657 | +0.54% | 7.9만 |
|---|
| 2026.01.14 | ₩36,963 | ₩36,963 | ₩36,232 | ₩36,722 | -0.65% | 7.1만 |
|---|
| 2026.01.13 | ₩37,070 | ₩37,698 | ₩36,816 | ₩37,257 | +0.50% | 5.5만 |
|---|
| 2026.01.12 | ₩36,896 | ₩37,804 | ₩36,896 | ₩37,310 | +1.12% | 8.2만 |
|---|
| 2026.01.09 | ₩37,350 | ₩37,537 | ₩37,043 | ₩37,323 | -0.07% | 8.6만 |
|---|
| 2026.01.08 | ₩38,085 | ₩38,179 | ₩36,989 | ₩37,337 | -1.96% | 9.8만 |
|---|
| 2026.01.07 | ₩37,911 | ₩38,486 | ₩37,751 | ₩38,098 | +0.49% | 9만 |
|---|
| 2026.01.06 | ₩38,152 | ₩38,580 | ₩37,684 | ₩37,751 | -1.05% | 13만 |
|---|
| 2026.01.05 | ₩38,727 | ₩38,887 | ₩37,671 | ₩38,165 | -1.45% | 13.3만 |
|---|
| 2026.01.02 | ₩38,286 | ₩38,767 | ₩37,992 | ₩38,045 | -0.63% | 15.2만 |
|---|
| 2025.12.31 | ₩38,272 | ₩38,517 | ₩37,631 | ₩37,684 | -1.54% | 9.7만 |
|---|
| 2025.12.30 | ₩38,045 | ₩38,179 | ₩37,730 | ₩37,898 | -0.39% | 7.2만 |
|---|
| 2025.12.29 | ₩38,152 | ₩38,392 | ₩37,711 | ₩38,339 | +0.49% | 13.6만 |
|---|
| 2025.12.26 | ₩38,580 | ₩39,034 | ₩38,478 | ₩38,833 | +0.66% | 7.6만 |
|---|
| 2025.12.24 | ₩38,205 | ₩38,259 | ₩37,992 | ₩38,165 | -0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩37,537 | ₩38,326 | ₩37,512 | ₩38,245 | +1.89% | 8.9만 |
|---|
| 2025.12.22 | ₩37,804 | ₩37,978 | ₩37,671 | ₩37,978 | +0.46% | 11만 |
|---|
| 2025.12.19 | ₩36,562 | ₩37,537 | ₩36,562 | ₩37,537 | +2.67% | 6.8만 |
|---|
| 2025.12.18 | ₩36,094 | ₩36,615 | ₩35,600 | ₩36,041 | -0.15% | 7.4만 |
|---|
| 2025.12.17 | ₩36,682 | ₩36,682 | ₩35,159 | ₩35,359 | -3.61% | 13.3만 |
|---|
| 2025.12.16 | ₩36,735 | ₩37,090 | ₩36,348 | ₩37,003 | +0.73% | 11만 |
|---|
| 2025.12.15 | ₩37,551 | ₩37,551 | ₩36,709 | ₩37,043 | -1.35% | 12.8만 |
|---|
| 2025.12.12 | ₩37,951 | ₩38,232 | ₩36,575 | ₩36,802 | -3.03% | 11.2만 |
|---|
| 2025.12.11 | ₩37,925 | ₩38,018 | ₩36,882 | ₩38,018 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩38,753 | ₩38,825 | ₩38,155 | ₩38,727 | -0.07% | 8.2만 |
|---|
| 2025.12.09 | ₩38,793 | ₩38,847 | ₩38,443 | ₩38,820 | +0.07% | 11만 |
|---|
| 2025.12.08 | ₩38,606 | ₩39,511 | ₩38,580 | ₩39,181 | +1.49% | 15.5만 |
|---|
| 2025.12.05 | ₩38,807 | ₩38,847 | ₩38,181 | ₩38,580 | -0.59% | 8.8만 |
|---|
| 2025.12.04 | ₩38,339 | ₩38,847 | ₩37,938 | ₩38,807 | +1.22% | 9.6만 |
|---|
| 2025.12.03 | ₩38,139 | ₩38,326 | ₩37,711 | ₩37,925 | -0.56% | 14.7만 |
|---|
| 2025.12.02 | ₩38,259 | ₩38,900 | ₩37,804 | ₩38,192 | -0.17% | 11.2만 |
|---|
| 2025.12.01 | ₩37,283 | ₩38,499 | ₩36,751 | ₩38,392 | +2.97% | 23.8만 |
|---|
| 2025.11.28 | ₩38,125 | ₩38,125 | ₩37,497 | ₩37,698 | -1.12% | 11.4만 |
|---|
| 2025.11.26 | ₩38,366 | ₩38,753 | ₩37,751 | ₩38,312 | -0.14% | 8.1만 |
|---|
| 2025.11.25 | ₩36,869 | ₩37,631 | ₩35,546 | ₩37,617 | +2.03% | 13.2만 |
|---|
| 2025.11.24 | ₩38,673 | ₩39,488 | ₩38,205 | ₩39,462 | +2.04% | 9.8만 |
|---|
| 2025.11.21 | ₩38,727 | ₩39,622 | ₩37,023 | ₩38,406 | -0.83% | 19.5만 |
|---|
| 2025.11.20 | ₩41,947 | ₩41,947 | ₩38,620 | ₩39,114 | -6.75% | 18.6만 |
|---|
| 2025.11.19 | ₩39,408 | ₩39,903 | ₩38,926 | ₩39,782 | +0.95% | 10.1만 |
|---|
| 2025.11.18 | ₩38,887 | ₩39,234 | ₩38,155 | ₩38,499 | -1.00% | 6.6만 |
|---|
| 2025.11.17 | ₩40,490 | ₩40,651 | ₩39,662 | ₩40,237 | -0.63% | 11만 |
|---|
| 2025.11.14 | ₩39,421 | ₩40,891 | ₩38,707 | ₩40,865 | +3.66% | 6.8만 |
|---|
| 2025.11.13 | ₩40,931 | ₩41,078 | ₩39,381 | ₩40,103 | -2.02% | 8.5만 |
|---|
| 2025.11.12 | ₩41,907 | ₩41,907 | ₩41,085 | ₩41,600 | -0.73% | 7.2만 |
|---|
| 2025.11.11 | ₩42,001 | ₩42,038 | ₩41,426 | ₩41,720 | -0.67% | 7.5만 |
|---|
| 2025.11.10 | ₩42,094 | ₩42,848 | ₩41,827 | ₩42,842 | +1.78% | 12.5만 |
|---|
| 2025.11.07 | ₩39,836 | ₩40,611 | ₩38,446 | ₩40,524 | +1.73% | 9.9만 |
|---|
| 2025.11.06 | ₩42,762 | ₩42,949 | ₩40,076 | ₩40,611 | -5.03% | 10.5만 |
|---|
| 2025.11.05 | ₩43,364 | ₩44,205 | ₩42,376 | ₩42,508 | -1.97% | 10만 |
|---|
| 2025.11.04 | ₩44,646 | ₩44,820 | ₩43,136 | ₩43,537 | -2.48% | 13.9만 |
|---|
| 2025.11.03 | ₩45,569 | ₩46,210 | ₩45,351 | ₩45,535 | -0.07% | 13.7만 |
|---|
| 2025.10.31 | ₩45,288 | ₩45,422 | ₩44,339 | ₩44,499 | -1.74% | 4.8만 |
|---|
| 2025.10.30 | ₩44,807 | ₩44,807 | ₩44,232 | ₩44,486 | -0.72% | 5.4만 |
|---|
| 2025.10.29 | ₩45,034 | ₩45,742 | ₩44,700 | ₩45,181 | +0.33% | 7만 |
|---|
| 2025.10.28 | ₩42,776 | ₩44,326 | ₩42,675 | ₩44,058 | +3.00% | 11.1만 |
|---|
| 2025.10.27 | ₩42,802 | ₩43,030 | ₩42,495 | ₩43,030 | +0.53% | 12만 |
|---|
| 2025.10.24 | ₩41,693 | ₩42,213 | ₩41,560 | ₩41,894 | +0.48% | 6.5만 |
|---|
| 2025.10.23 | ₩40,504 | ₩41,332 | ₩40,473 | ₩41,225 | +1.78% | 4.8만 |
|---|
| 2025.10.22 | ₩40,691 | ₩41,259 | ₩39,662 | ₩40,611 | -0.20% | 8.9만 |
|---|
| 2025.10.21 | ₩41,132 | ₩41,132 | ₩40,370 | ₩40,798 | -0.81% | 8.1만 |
|---|
| 2025.10.20 | ₩41,640 | ₩41,894 | ₩41,279 | ₩41,560 | -0.19% | 10.6만 |
|---|
| 2025.10.17 | ₩40,611 | ₩41,586 | ₩40,611 | ₩41,426 | +2.01% | 6.6만 |
|---|
| 2025.10.16 | ₩41,052 | ₩41,426 | ₩40,453 | ₩41,199 | +0.36% | 5.6만 |
|---|
| 2025.10.15 | ₩41,907 | ₩41,907 | ₩39,822 | ₩40,651 | -3.00% | 8.2만 |
|---|
| 2025.10.14 | ₩41,894 | ₩41,894 | ₩40,477 | ₩40,584 | -3.13% | 6.4만 |
|---|
| 2025.10.13 | ₩42,969 | ₩43,524 | ₩42,602 | ₩43,043 | +0.17% | 11.1만 |
|---|
| 2025.10.10 | ₩44,292 | ₩44,740 | ₩41,600 | ₩41,760 | -5.72% | 13.2만 |
|---|