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 | ₩33,862 | ₩33,862 | ₩33,261 | ₩33,261 | -1.78% | 7.2만 |
| 2026.10.08 | ₩34,143 | ₩34,410 | ₩33,354 | ₩33,421 | -2.11% | 10.3만 |
| 2026.10.07 | ₩34,356 | ₩34,563 | ₩34,267 | ₩34,370 | +0.04% | 9.3만 |
| 2026.10.06 | ₩34,931 | ₩35,051 | ₩34,557 | ₩34,610 | -0.92% | 8.1만 |
| 2026.10.05 | ₩34,316 | ₩34,851 | ₩34,217 | ₩34,784 | +1.36% | 9만 |
| 2026.10.02 | ₩34,156 | ₩34,530 | ₩34,036 | ₩34,036 | -0.35% | 12.2만 |
| 2026.10.01 | ₩33,381 | ₩33,715 | ₩33,217 | ₩33,568 | +0.56% | 10만 |
| 2026.09.30 | ₩33,328 | ₩33,675 | ₩33,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,234 |
| -0.28% |
| 7만 |
| 2026.09.29 | ₩33,501 | ₩33,602 | ₩32,954 | ₩33,061 | -1.32% | 8.3만 |
|---|
| 2026.09.28 | ₩33,408 | ₩33,862 | ₩33,261 | ₩33,381 | -0.08% | 13.7만 |
|---|
| 2026.09.25 | ₩32,713 | ₩32,927 | ₩32,459 | ₩32,767 | +0.16% | 3.3만 |
|---|
| 2026.09.24 | ₩32,326 | ₩32,673 | ₩32,206 | ₩32,646 | +0.99% | 4.5만 |
|---|
| 2026.09.23 | ₩32,927 | ₩33,087 | ₩32,580 | ₩32,701 | -0.69% | 7.4만 |
|---|
| 2026.09.22 | ₩32,874 | ₩33,234 | ₩32,874 | ₩33,121 | +0.75% | 7.7만 |
|---|
| 2026.09.21 | ₩32,526 | ₩33,248 | ₩32,393 | ₩33,167 | +1.97% | 8.9만 |
|---|
| 2026.09.18 | ₩32,059 | ₩32,486 | ₩31,845 | ₩32,386 | +1.02% | 5.6만 |
|---|
| 2026.09.17 | ₩31,805 | ₩32,126 | ₩31,698 | ₩32,032 | +0.71% | 10.4만 |
|---|
| 2026.09.16 | ₩31,164 | ₩31,524 | ₩30,830 | ₩31,033 | -0.42% | 7.7만 |
|---|
| 2026.09.15 | ₩30,990 | ₩31,030 | ₩30,603 | ₩30,803 | -0.60% | 8.3만 |
|---|
| 2026.09.14 | ₩30,857 | ₩31,110 | ₩30,362 | ₩30,816 | -0.13% | 20.5만 |
|---|
| 2026.09.11 | ₩32,393 | ₩32,406 | ₩31,938 | ₩31,965 | -1.32% | 9.7만 |
|---|
| 2026.09.10 | ₩32,313 | ₩32,313 | ₩31,698 | ₩31,898 | -1.28% | 10.7만 |
|---|
| 2026.09.09 | ₩33,114 | ₩33,233 | ₩32,755 | ₩32,860 | -0.77% | 11.1만 |
|---|
| 2026.09.08 | ₩34,450 | ₩34,450 | ₩33,322 | ₩33,488 | -2.79% | 14.1만 |
|---|
| 2026.09.04 | ₩34,143 | ₩34,650 | ₩33,929 | ₩34,156 | +0.04% | 11.7만 |
|---|
| 2026.09.03 | ₩33,341 | ₩34,036 | ₩33,248 | ₩33,742 | +1.20% | 9.1만 |
|---|
| 2026.09.02 | ₩32,112 | ₩33,582 | ₩32,052 | ₩32,994 | +2.75% | 12.5만 |
|---|
| 2026.09.01 | ₩31,738 | ₩32,321 | ₩31,418 | ₩31,765 | +0.08% | 9.8만 |
|---|
| 2026.08.31 | ₩32,446 | ₩32,927 | ₩32,059 | ₩32,927 | +1.48% | 13.2만 |
|---|
| 2026.08.28 | ₩33,715 | ₩34,062 | ₩32,126 | ₩32,291 | -4.22% | 18.3만 |
|---|
| 2026.08.27 | ₩33,047 | ₩34,156 | ₩32,646 | ₩33,849 | +2.43% | 16.8만 |
|---|
| 2026.08.26 | ₩31,511 | ₩31,598 | ₩30,963 | ₩30,977 | -1.70% | 12.7만 |
|---|
| 2026.08.25 | ₩31,150 | ₩31,738 | ₩31,057 | ₩31,458 | +0.99% | 10.8만 |
|---|
| 2026.08.24 | ₩32,219 | ₩32,219 | ₩30,897 | ₩31,070 | -3.57% | 16.1만 |
|---|
| 2026.08.21 | ₩32,620 | ₩32,673 | ₩31,992 | ₩32,005 | -1.88% | 11.5만 |
|---|
| 2026.08.20 | ₩32,687 | ₩32,860 | ₩32,219 | ₩32,326 | -1.10% | 6.9만 |
|---|
| 2026.08.19 | ₩33,207 | ₩33,395 | ₩32,366 | ₩32,620 | -1.77% | 11.1만 |
|---|
| 2026.08.18 | ₩32,994 | ₩33,207 | ₩32,687 | ₩32,833 | -0.49% | 9.8만 |
|---|
| 2026.08.17 | ₩34,089 | ₩34,436 | ₩34,022 | ₩34,102 | +0.04% | 11.8만 |
|---|
| 2026.08.14 | ₩34,143 | ₩34,269 | ₩33,889 | ₩33,996 | -0.43% | 3.6만 |
|---|
| 2026.08.13 | ₩33,775 | ₩34,097 | ₩33,731 | ₩33,953 | +0.53% | 4.7만 |
|---|
| 2026.08.12 | ₩33,167 | ₩33,822 | ₩33,014 | ₩33,675 | +1.53% | 8.7만 |
|---|
| 2026.08.11 | ₩33,501 | ₩33,501 | ₩32,576 | ₩32,767 | -2.19% | 9.1만 |
|---|
| 2026.08.10 | ₩33,875 | ₩33,929 | ₩32,927 | ₩33,033 | -2.49% | 12.6만 |
|---|
| 2026.08.07 | ₩33,435 | ₩33,942 | ₩33,435 | ₩33,835 | +1.20% | 6.5만 |
|---|
| 2026.08.06 | ₩33,395 | ₩33,586 | ₩32,927 | ₩33,154 | -0.72% | 8.1만 |
|---|
| 2026.08.05 | ₩32,954 | ₩33,421 | ₩32,860 | ₩33,167 | +0.65% | 10.2만 |
|---|
| 2026.08.04 | ₩32,393 | ₩32,526 | ₩32,119 | ₩32,486 | +0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩30,950 | ₩32,366 | ₩30,950 | ₩32,192 | +4.01% | 11.5만 |
|---|
| 2026.07.31 | ₩30,910 | ₩31,484 | ₩30,482 | ₩31,377 | +1.51% | 11.2만 |
|---|
| 2026.07.30 | ₩30,135 | ₩30,796 | ₩29,734 | ₩30,469 | +1.11% | 13.4만 |
|---|
| 2026.07.29 | ₩30,616 | ₩30,736 | ₩29,387 | ₩29,494 | -3.66% | 18만 |
|---|
| 2026.07.28 | ₩30,362 | ₩31,097 | ₩29,988 | ₩30,763 | +1.32% | 14.4만 |
|---|
| 2026.07.27 | ₩33,194 | ₩33,194 | ₩30,823 | ₩30,990 | -6.64% | 28.3만 |
|---|
| 2026.07.24 | ₩32,980 | ₩33,582 | ₩32,540 | ₩32,874 | -0.32% | 9.3만 |
|---|
| 2026.07.23 | ₩33,234 | ₩33,461 | ₩32,719 | ₩33,234 | 0.00% | 7.7만 |
|---|
| 2026.07.22 | ₩32,560 | ₩33,862 | ₩32,474 | ₩33,568 | +3.10% | 12.2만 |
|---|
| 2026.07.21 | ₩32,740 | ₩33,101 | ₩32,259 | ₩32,807 | +0.20% | 6만 |
|---|
| 2026.07.20 | ₩32,660 | ₩33,007 | ₩32,166 | ₩32,393 | -0.82% | 6만 |
|---|
| 2026.07.17 | ₩32,099 | ₩32,740 | ₩31,308 | ₩32,166 | +0.21% | 10.3만 |
|---|
| 2026.07.16 | ₩33,288 | ₩33,361 | ₩32,700 | ₩32,942 | -1.04% | 7.9만 |
|---|
| 2026.07.15 | ₩33,381 | ₩33,686 | ₩32,727 | ₩33,555 | +0.52% | 10.5만 |
|---|
| 2026.07.14 | ₩32,887 | ₩33,528 | ₩32,339 | ₩33,488 | +1.83% | 6.5만 |
|---|
| 2026.07.13 | ₩33,314 | ₩33,475 | ₩32,446 | ₩32,526 | -2.37% | 16.2만 |
|---|
| 2026.07.10 | ₩32,072 | ₩33,521 | ₩32,072 | ₩33,461 | +4.33% | 9.1만 |
|---|
| 2026.07.09 | ₩32,459 | ₩32,486 | ₩31,658 | ₩32,317 | -0.44% | 5.9만 |
|---|
| 2026.07.08 | ₩30,830 | ₩32,419 | ₩30,830 | ₩32,259 | +4.64% | 9.1만 |
|---|
| 2026.07.07 | ₩30,469 | ₩31,458 | ₩30,182 | ₩31,271 | +2.63% | 16만 |
|---|
| 2026.07.06 | ₩31,110 | ₩31,578 | ₩30,937 | ₩31,337 | +0.73% | 19.9만 |
|---|
| 2026.07.02 | ₩31,377 | ₩31,925 | ₩30,636 | ₩31,057 | -1.02% | 9.6만 |
|---|
| 2026.07.01 | ₩31,190 | ₩31,885 | ₩30,750 | ₩31,538 | +1.11% | 11.1만 |
|---|
| 2026.06.30 | ₩31,311 | ₩31,885 | ₩31,082 | ₩31,885 | +1.83% | 14.4만 |
|---|
| 2026.06.29 | ₩30,950 | ₩31,404 | ₩30,262 | ₩31,271 | +1.04% | 13.5만 |
|---|
| 2026.06.26 | ₩30,763 | ₩31,231 | ₩30,497 | ₩30,656 | -0.35% | 16.1만 |
|---|
| 2026.06.25 | ₩32,393 | ₩32,393 | ₩30,667 | ₩31,351 | -3.22% | 14.2만 |
|---|
| 2026.06.24 | ₩32,152 | ₩32,393 | ₩31,444 | ₩31,999 | -0.48% | 12만 |
|---|
| 2026.06.23 | ₩32,526 | ₩32,753 | ₩32,059 | ₩32,112 | -1.27% | 17.4만 |
|---|
| 2026.06.22 | ₩34,263 | ₩34,501 | ₩33,688 | ₩33,862 | -1.17% | 19.1만 |
|---|
| 2026.06.18 | ₩33,501 | ₩34,168 | ₩33,395 | ₩33,875 | +1.12% | 13.1만 |
|---|
| 2026.06.17 | ₩33,862 | ₩33,869 | ₩32,907 | ₩33,167 | -2.05% | 13.6만 |
|---|
| 2026.06.16 | ₩34,183 | ₩34,183 | ₩33,595 | ₩33,595 | -1.72% | 14.6만 |
|---|
| 2026.06.15 | ₩34,022 | ₩34,757 | ₩34,022 | ₩34,690 | +1.96% | 21.7만 |
|---|
| 2026.06.12 | ₩33,354 | ₩33,702 | ₩33,074 | ₩33,341 | -0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩32,566 | ₩33,448 | ₩32,219 | ₩33,328 | +2.34% | 13.1만 |
|---|
| 2026.06.10 | ₩32,860 | ₩33,728 | ₩32,326 | ₩32,326 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩34,423 | ₩34,563 | ₩32,259 | ₩33,956 | -1.36% | 17.9만 |
|---|
| 2026.06.08 | ₩34,704 | ₩34,704 | ₩33,909 | ₩34,436 | -0.77% | 14.3만 |
|---|
| 2026.06.05 | ₩35,572 | ₩35,572 | ₩33,495 | ₩33,588 | -5.58% | 51.6만 |
|---|
| 2026.06.04 | ₩35,345 | ₩36,600 | ₩34,744 | ₩36,224 | +2.49% | 13.8만 |
|---|
| 2026.06.03 | ₩36,440 | ₩36,623 | ₩35,358 | ₩35,425 | -2.79% | 23만 |
|---|
| 2026.06.02 | ₩36,881 | ₩37,736 | ₩36,420 | ₩36,654 | -0.62% | 17.5만 |
|---|
| 2026.06.01 | ₩35,705 | ₩37,228 | ₩35,705 | ₩37,201 | +4.19% | 34.5만 |
|---|
| 2026.05.29 | ₩35,599 | ₩36,066 | ₩34,984 | ₩35,064 | -1.50% | 15.4만 |
|---|
| 2026.05.28 | ₩34,797 | ₩35,705 | ₩34,797 | ₩35,478 | +1.96% | 12.2만 |
|---|
| 2026.05.27 | ₩35,532 | ₩35,605 | ₩34,396 | ₩35,198 | -0.94% | 24만 |
|---|
| 2026.05.26 | ₩36,747 | ₩36,988 | ₩35,799 | ₩36,373 | -1.02% | 19.5만 |
|---|
| 2026.05.22 | ₩37,535 | ₩37,856 | ₩36,353 | ₩36,440 | -2.92% | 18.6만 |
|---|
| 2026.05.21 | ₩37,669 | ₩38,696 | ₩36,794 | ₩37,161 | -1.35% | 19.7만 |
|---|
| 2026.05.20 | ₩37,816 | ₩38,310 | ₩37,275 | ₩37,896 | +0.21% | 11만 |
|---|
| 2026.05.19 | ₩37,028 | ₩37,896 | ₩36,707 | ₩37,175 | +0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩39,085 | ₩39,272 | ₩37,081 | ₩38,016 | -2.73% | 19.3만 |
|---|
| 2026.05.15 | ₩39,198 | ₩39,443 | ₩38,030 | ₩38,177 | -2.61% | 19.1만 |
|---|
| 2026.05.14 | ₩39,593 | ₩40,367 | ₩39,178 | ₩40,341 | +1.89% | 38.1만 |
|---|
| 2026.05.13 | ₩38,911 | ₩39,289 | ₩38,617 | ₩39,112 | +0.51% | 9.9만 |
|---|
| 2026.05.12 | ₩38,043 | ₩38,764 | ₩37,509 | ₩38,497 | +1.19% | 21.2만 |
|---|
| 2026.05.11 | ₩37,749 | ₩38,844 | ₩37,749 | ₩38,430 | +1.80% | 14.1만 |
|---|
| 2026.05.08 | ₩37,402 | ₩38,174 | ₩37,362 | ₩37,749 | +0.93% | 8.3만 |
|---|
| 2026.05.07 | ₩36,787 | ₩37,455 | ₩36,534 | ₩37,228 | +1.20% | 10.5만 |
|---|
| 2026.05.06 | ₩35,331 | ₩36,681 | ₩35,238 | ₩36,600 | +3.59% | 14.7만 |
|---|
| 2026.05.05 | ₩35,265 | ₩35,311 | ₩34,609 | ₩34,704 | -1.59% | 7.5만 |
|---|
| 2026.05.04 | ₩35,452 | ₩35,866 | ₩34,570 | ₩35,305 | -0.41% | 19.3만 |
|---|
| 2026.05.01 | ₩35,665 | ₩35,973 | ₩35,091 | ₩35,305 | -1.01% | 10.9만 |
|---|
| 2026.04.30 | ₩37,014 | ₩37,095 | ₩35,198 | ₩35,371 | -4.44% | 18.1만 |
|---|
| 2026.04.29 | ₩37,295 | ₩37,295 | ₩36,600 | ₩36,787 | -1.36% | 6.9만 |
|---|
| 2026.04.28 | ₩36,707 | ₩37,479 | ₩36,647 | ₩37,375 | +1.82% | 4.6만 |
|---|
| 2026.04.27 | ₩37,068 | ₩38,016 | ₩36,707 | ₩38,016 | +2.56% | 9.2만 |
|---|
| 2026.04.24 | ₩35,599 | ₩37,175 | ₩35,545 | ₩36,774 | +3.30% | 11.1만 |
|---|
| 2026.04.23 | ₩35,826 | ₩36,140 | ₩34,931 | ₩35,425 | -1.12% | 8.1만 |
|---|
| 2026.04.22 | ₩35,652 | ₩35,906 | ₩35,404 | ₩35,826 | +0.49% | 8.5만 |
|---|
| 2026.04.21 | ₩35,852 | ₩35,859 | ₩35,298 | ₩35,505 | -0.97% | 8.2만 |
|---|
| 2026.04.20 | ₩35,558 | ₩36,013 | ₩35,331 | ₩35,946 | +1.09% | 11.5만 |
|---|
| 2026.04.17 | ₩35,599 | ₩35,906 | ₩35,518 | ₩35,812 | +0.60% | 8.9만 |
|---|
| 2026.04.16 | ₩35,225 | ₩35,452 | ₩35,011 | ₩35,305 | +0.23% | 12.5만 |
|---|
| 2026.04.15 | ₩35,011 | ₩35,465 | ₩34,997 | ₩35,265 | +0.72% | 11.8만 |
|---|
| 2026.04.14 | ₩34,370 | ₩35,031 | ₩34,260 | ₩34,931 | +1.63% | 9.1만 |
|---|
| 2026.04.13 | ₩33,769 | ₩34,316 | ₩33,722 | ₩34,249 | +1.42% | 13.6만 |
|---|
| 2026.04.10 | ₩33,475 | ₩34,343 | ₩33,460 | ₩34,089 | +1.84% | 9.1만 |
|---|
| 2026.04.09 | ₩33,101 | ₩33,368 | ₩32,927 | ₩33,368 | +0.81% | 4.2만 |
|---|
| 2026.04.08 | ₩33,501 | ₩33,501 | ₩32,727 | ₩33,007 | -1.48% | 18.5만 |
|---|
| 2026.04.07 | ₩31,925 | ₩32,313 | ₩31,551 | ₩32,313 | +1.21% | 10.5만 |
|---|
| 2026.04.06 | ₩32,473 | ₩32,593 | ₩32,152 | ₩32,473 | 0.00% | 17.6만 |
|---|
| 2026.04.02 | ₩31,297 | ₩32,500 | ₩31,204 | ₩32,486 | +3.80% | 13.6만 |
|---|
| 2026.04.01 | ₩32,059 | ₩32,313 | ₩31,925 | ₩32,059 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩30,242 | ₩31,858 | ₩30,242 | ₩31,751 | +4.99% | 8.9만 |
|---|
| 2026.03.30 | ₩30,857 | ₩30,937 | ₩29,970 | ₩30,082 | -2.51% | 8.6만 |
|---|
| 2026.03.27 | ₩31,084 | ₩31,271 | ₩30,523 | ₩30,629 | -1.46% | 15.9만 |
|---|
| 2026.03.26 | ₩32,526 | ₩32,526 | ₩31,311 | ₩31,391 | -3.49% | 13.9만 |
|---|
| 2026.03.25 | ₩32,593 | ₩33,408 | ₩32,593 | ₩32,980 | +1.19% | 15.1만 |
|---|
| 2026.03.24 | ₩32,139 | ₩32,419 | ₩31,925 | ₩32,166 | +0.08% | 5.7만 |
|---|
| 2026.03.23 | ₩32,860 | ₩33,167 | ₩32,489 | ₩32,687 | -0.53% | 17.6만 |
|---|
| 2026.03.20 | ₩33,114 | ₩33,114 | ₩31,765 | ₩32,045 | -3.23% | 12.1만 |
|---|
| 2026.03.19 | ₩33,114 | ₩33,488 | ₩32,593 | ₩33,221 | +0.32% | 12.8만 |
|---|
| 2026.03.18 | ₩33,982 | ₩34,196 | ₩33,622 | ₩33,622 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩34,383 | ₩34,396 | ₩33,862 | ₩33,942 | -1.28% | 10.1만 |
|---|
| 2026.03.16 | ₩34,249 | ₩35,184 | ₩34,076 | ₩34,343 | +0.27% | 16.6만 |
|---|
| 2026.03.13 | ₩34,570 | ₩34,851 | ₩33,702 | ₩33,822 | -2.16% | 12.4만 |
|---|
| 2026.03.12 | ₩34,530 | ₩34,630 | ₩33,982 | ₩34,343 | -0.54% | 5.9만 |
|---|
| 2026.03.11 | ₩34,784 | ₩35,051 | ₩34,557 | ₩34,877 | +0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩34,089 | ₩34,824 | ₩33,996 | ₩34,543 | +1.33% | 9.4만 |
|---|
| 2026.03.09 | ₩33,047 | ₩34,436 | ₩32,927 | ₩34,436 | +4.20% | 11.3만 |
|---|
| 2026.03.06 | ₩33,782 | ₩34,289 | ₩33,154 | ₩33,381 | -1.19% | 10.1만 |
|---|
| 2026.03.05 | ₩33,969 | ₩34,538 | ₩33,181 | ₩34,303 | +0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩33,708 | ₩34,597 | ₩33,635 | ₩34,236 | +1.57% | 9.1만 |
|---|
| 2026.03.03 | ₩33,154 | ₩33,809 | ₩32,927 | ₩33,648 | +1.49% | 12.5만 |
|---|
| 2026.03.02 | ₩33,007 | ₩34,810 | ₩32,900 | ₩34,650 | +4.98% | 10.6만 |
|---|
| 2026.02.27 | ₩34,356 | ₩34,530 | ₩33,354 | ₩33,568 | -2.29% | 13.3만 |
|---|
| 2026.02.26 | ₩36,694 | ₩36,694 | ₩34,944 | ₩35,118 | -4.30% | 12.5만 |
|---|
| 2026.02.25 | ₩36,453 | ₩36,974 | ₩36,393 | ₩36,787 | +0.92% | 7.1만 |
|---|
| 2026.02.24 | ₩36,013 | ₩36,333 | ₩35,238 | ₩36,253 | +0.67% | 6.4만 |
|---|
| 2026.02.23 | ₩36,333 | ₩36,667 | ₩35,946 | ₩36,387 | +0.15% | 10.3만 |
|---|
| 2026.02.20 | ₩35,385 | ₩36,039 | ₩35,265 | ₩36,026 | +1.81% | 5만 |
|---|
| 2026.02.19 | ₩35,425 | ₩35,732 | ₩35,144 | ₩35,732 | +0.87% | 4.9만 |
|---|
| 2026.02.18 | ₩35,732 | ₩36,026 | ₩35,358 | ₩35,652 | -0.22% | 7.1만 |
|---|
| 2026.02.17 | ₩34,530 | ₩35,732 | ₩34,089 | ₩35,398 | +2.51% | 7.7만 |
|---|
| 2026.02.13 | ₩35,625 | ₩35,625 | ₩34,530 | ₩34,797 | -2.32% | 10.3만 |
|---|
| 2026.02.12 | ₩36,293 | ₩36,467 | ₩35,585 | ₩35,585 | -1.95% | 6.1만 |
|---|
| 2026.02.11 | ₩36,347 | ₩36,694 | ₩35,895 | ₩35,986 | -0.99% | 7.3만 |
|---|
| 2026.02.10 | ₩36,106 | ₩36,293 | ₩35,772 | ₩35,852 | -0.70% | 7만 |
|---|
| 2026.02.09 | ₩35,412 | ₩36,787 | ₩35,412 | ₩36,320 | +2.57% | 7.6만 |
|---|
| 2026.02.06 | ₩34,089 | ₩35,812 | ₩33,902 | ₩35,532 | +4.23% | 5.7만 |
|---|
| 2026.02.05 | ₩33,969 | ₩34,470 | ₩33,127 | ₩33,435 | -1.57% | 15.8만 |
|---|
| 2026.02.04 | ₩35,064 | ₩35,124 | ₩33,261 | ₩33,956 | -3.16% | 14.4만 |
|---|
| 2026.02.03 | ₩36,747 | ₩36,747 | ₩34,416 | ₩35,251 | -4.07% | 12.1만 |
|---|
| 2026.02.02 | ₩37,375 | ₩38,070 | ₩36,868 | ₩36,921 | -1.22% | 8만 |
|---|
| 2026.01.30 | ₩38,110 | ₩38,738 | ₩37,923 | ₩38,137 | +0.07% | 6.4만 |
|---|
| 2026.01.29 | ₩38,096 | ₩38,444 | ₩37,242 | ₩38,444 | +0.91% | 7.8만 |
|---|
| 2026.01.28 | ₩38,083 | ₩38,270 | ₩37,911 | ₩38,096 | +0.04% | 7.4만 |
|---|
| 2026.01.27 | ₩37,362 | ₩37,843 | ₩37,041 | ₩37,535 | +0.46% | 7.7만 |
|---|
| 2026.01.26 | ₩37,549 | ₩37,829 | ₩37,322 | ₩37,348 | -0.53% | 7.4만 |
|---|
| 2026.01.23 | ₩37,469 | ₩37,692 | ₩37,362 | ₩37,589 | +0.32% | 5만 |
|---|
| 2026.01.22 | ₩36,961 | ₩37,288 | ₩36,815 | ₩36,934 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩35,599 | ₩37,013 | ₩35,445 | ₩36,560 | +2.70% | 6.1만 |
|---|
| 2026.01.20 | ₩36,453 | ₩36,534 | ₩35,478 | ₩35,545 | -2.49% | 9.9만 |
|---|
| 2026.01.16 | ₩37,990 | ₩38,270 | ₩37,415 | ₩37,415 | -1.51% | 3.8만 |
|---|
| 2026.01.15 | ₩37,442 | ₩38,150 | ₩37,442 | ₩37,642 | +0.54% | 7.9만 |
|---|
| 2026.01.14 | ₩36,948 | ₩36,948 | ₩36,217 | ₩36,707 | -0.65% | 7.1만 |
|---|
| 2026.01.13 | ₩37,055 | ₩37,682 | ₩36,801 | ₩37,242 | +0.50% | 5.5만 |
|---|
| 2026.01.12 | ₩36,881 | ₩37,789 | ₩36,881 | ₩37,295 | +1.12% | 8.2만 |
|---|
| 2026.01.09 | ₩37,335 | ₩37,522 | ₩37,028 | ₩37,308 | -0.07% | 8.6만 |
|---|
| 2026.01.08 | ₩38,070 | ₩38,163 | ₩36,974 | ₩37,322 | -1.96% | 9.8만 |
|---|
| 2026.01.07 | ₩37,896 | ₩38,470 | ₩37,736 | ₩38,083 | +0.49% | 9만 |
|---|
| 2026.01.06 | ₩38,137 | ₩38,564 | ₩37,669 | ₩37,736 | -1.05% | 13만 |
|---|
| 2026.01.05 | ₩38,711 | ₩38,871 | ₩37,656 | ₩38,150 | -1.45% | 13.3만 |
|---|
| 2026.01.02 | ₩38,270 | ₩38,751 | ₩37,976 | ₩38,030 | -0.63% | 15.2만 |
|---|
| 2025.12.31 | ₩38,257 | ₩38,501 | ₩37,616 | ₩37,669 | -1.54% | 9.7만 |
|---|
| 2025.12.30 | ₩38,030 | ₩38,163 | ₩37,714 | ₩37,883 | -0.39% | 7.2만 |
|---|
| 2025.12.29 | ₩38,137 | ₩38,377 | ₩37,696 | ₩38,324 | +0.49% | 13.6만 |
|---|
| 2025.12.26 | ₩38,564 | ₩39,018 | ₩38,462 | ₩38,818 | +0.66% | 7.6만 |
|---|
| 2025.12.24 | ₩38,190 | ₩38,243 | ₩37,976 | ₩38,150 | -0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩37,522 | ₩38,310 | ₩37,497 | ₩38,230 | +1.89% | 8.9만 |
|---|
| 2025.12.22 | ₩37,789 | ₩37,963 | ₩37,656 | ₩37,963 | +0.46% | 11만 |
|---|
| 2025.12.19 | ₩36,547 | ₩37,522 | ₩36,547 | ₩37,522 | +2.67% | 6.8만 |
|---|
| 2025.12.18 | ₩36,079 | ₩36,600 | ₩35,585 | ₩36,026 | -0.15% | 7.4만 |
|---|
| 2025.12.17 | ₩36,667 | ₩36,667 | ₩35,144 | ₩35,345 | -3.61% | 13.3만 |
|---|
| 2025.12.16 | ₩36,721 | ₩37,075 | ₩36,333 | ₩36,988 | +0.73% | 11만 |
|---|
| 2025.12.15 | ₩37,535 | ₩37,535 | ₩36,694 | ₩37,028 | -1.35% | 12.8만 |
|---|
| 2025.12.12 | ₩37,936 | ₩38,217 | ₩36,560 | ₩36,787 | -3.03% | 11.2만 |
|---|
| 2025.12.11 | ₩37,909 | ₩38,003 | ₩36,868 | ₩38,003 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩38,738 | ₩38,810 | ₩38,139 | ₩38,711 | -0.07% | 8.2만 |
|---|
| 2025.12.09 | ₩38,778 | ₩38,831 | ₩38,428 | ₩38,804 | +0.07% | 11만 |
|---|
| 2025.12.08 | ₩38,591 | ₩39,495 | ₩38,564 | ₩39,165 | +1.49% | 15.5만 |
|---|
| 2025.12.05 | ₩38,791 | ₩38,831 | ₩38,166 | ₩38,564 | -0.59% | 8.8만 |
|---|
| 2025.12.04 | ₩38,324 | ₩38,831 | ₩37,923 | ₩38,791 | +1.22% | 9.6만 |
|---|
| 2025.12.03 | ₩38,123 | ₩38,310 | ₩37,696 | ₩37,909 | -0.56% | 14.7만 |
|---|
| 2025.12.02 | ₩38,243 | ₩38,885 | ₩37,789 | ₩38,177 | -0.17% | 11.2만 |
|---|
| 2025.12.01 | ₩37,268 | ₩38,484 | ₩36,737 | ₩38,377 | +2.97% | 23.8만 |
|---|
| 2025.11.28 | ₩38,110 | ₩38,110 | ₩37,482 | ₩37,682 | -1.12% | 11.4만 |
|---|
| 2025.11.26 | ₩38,350 | ₩38,738 | ₩37,736 | ₩38,297 | -0.14% | 8.1만 |
|---|
| 2025.11.25 | ₩36,854 | ₩37,616 | ₩35,532 | ₩37,602 | +2.03% | 13.2만 |
|---|
| 2025.11.24 | ₩38,657 | ₩39,472 | ₩38,190 | ₩39,446 | +2.04% | 9.8만 |
|---|
| 2025.11.21 | ₩38,711 | ₩39,606 | ₩37,008 | ₩38,390 | -0.83% | 19.5만 |
|---|
| 2025.11.20 | ₩41,930 | ₩41,930 | ₩38,604 | ₩39,098 | -6.75% | 18.6만 |
|---|
| 2025.11.19 | ₩39,392 | ₩39,886 | ₩38,910 | ₩39,766 | +0.95% | 10.1만 |
|---|
| 2025.11.18 | ₩38,871 | ₩39,219 | ₩38,139 | ₩38,484 | -1.00% | 6.6만 |
|---|
| 2025.11.17 | ₩40,474 | ₩40,634 | ₩39,646 | ₩40,220 | -0.63% | 11만 |
|---|
| 2025.11.14 | ₩39,406 | ₩40,875 | ₩38,691 | ₩40,848 | +3.66% | 6.8만 |
|---|
| 2025.11.13 | ₩40,915 | ₩41,062 | ₩39,365 | ₩40,087 | -2.02% | 8.5만 |
|---|
| 2025.11.12 | ₩41,890 | ₩41,890 | ₩41,069 | ₩41,583 | -0.73% | 7.2만 |
|---|
| 2025.11.11 | ₩41,984 | ₩42,021 | ₩41,409 | ₩41,703 | -0.67% | 7.5만 |
|---|
| 2025.11.10 | ₩42,077 | ₩42,830 | ₩41,810 | ₩42,825 | +1.78% | 12.5만 |
|---|
| 2025.11.07 | ₩39,820 | ₩40,594 | ₩38,430 | ₩40,508 | +1.73% | 9.9만 |
|---|
| 2025.11.06 | ₩42,745 | ₩42,932 | ₩40,060 | ₩40,594 | -5.03% | 10.5만 |
|---|
| 2025.11.05 | ₩43,346 | ₩44,188 | ₩42,359 | ₩42,491 | -1.97% | 10만 |
|---|
| 2025.11.04 | ₩44,628 | ₩44,802 | ₩43,119 | ₩43,520 | -2.48% | 13.9만 |
|---|
| 2025.11.03 | ₩45,550 | ₩46,191 | ₩45,332 | ₩45,517 | -0.07% | 13.7만 |
|---|
| 2025.10.31 | ₩45,270 | ₩45,403 | ₩44,321 | ₩44,481 | -1.74% | 4.8만 |
|---|
| 2025.10.30 | ₩44,789 | ₩44,789 | ₩44,214 | ₩44,468 | -0.72% | 5.4만 |
|---|
| 2025.10.29 | ₩45,016 | ₩45,724 | ₩44,682 | ₩45,163 | +0.33% | 7만 |
|---|
| 2025.10.28 | ₩42,758 | ₩44,308 | ₩42,658 | ₩44,041 | +3.00% | 11.1만 |
|---|
| 2025.10.27 | ₩42,785 | ₩43,012 | ₩42,478 | ₩43,012 | +0.53% | 12만 |
|---|
| 2025.10.24 | ₩41,676 | ₩42,196 | ₩41,543 | ₩41,877 | +0.48% | 6.5만 |
|---|
| 2025.10.23 | ₩40,487 | ₩41,316 | ₩40,457 | ₩41,209 | +1.78% | 4.8만 |
|---|
| 2025.10.22 | ₩40,675 | ₩41,242 | ₩39,646 | ₩40,594 | -0.20% | 8.9만 |
|---|
| 2025.10.21 | ₩41,115 | ₩41,115 | ₩40,354 | ₩40,781 | -0.81% | 8.1만 |
|---|
| 2025.10.20 | ₩41,623 | ₩41,877 | ₩41,262 | ₩41,543 | -0.19% | 10.6만 |
|---|
| 2025.10.17 | ₩40,594 | ₩41,569 | ₩40,594 | ₩41,409 | +2.01% | 6.6만 |
|---|
| 2025.10.16 | ₩41,035 | ₩41,409 | ₩40,437 | ₩41,182 | +0.36% | 5.6만 |
|---|
| 2025.10.15 | ₩41,890 | ₩41,890 | ₩39,806 | ₩40,634 | -3.00% | 8.2만 |
|---|
| 2025.10.14 | ₩41,877 | ₩41,877 | ₩40,461 | ₩40,568 | -3.13% | 6.4만 |
|---|
| 2025.10.13 | ₩42,952 | ₩43,506 | ₩42,585 | ₩43,025 | +0.17% | 11.1만 |
|---|
| 2025.10.10 | ₩44,274 | ₩44,722 | ₩41,583 | ₩41,743 | -5.72% | 13.2만 |
|---|