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 | ₩33,866 | ₩33,866 | ₩33,264 | ₩33,264 | -1.78% | 7.2만 |
| 2026.10.08 | ₩34,146 | ₩34,413 | ₩33,358 | ₩33,425 | -2.11% | 10.3만 |
| 2026.10.07 | ₩34,360 | ₩34,567 | ₩34,270 | ₩34,373 | +0.04% | 9.3만 |
| 2026.10.06 | ₩34,934 | ₩35,055 | ₩34,560 | ₩34,614 | -0.92% | 8.1만 |
| 2026.10.05 | ₩34,320 | ₩34,854 | ₩34,221 | ₩34,787 | +1.36% | 9만 |
| 2026.10.02 | ₩34,159 | ₩34,534 | ₩34,039 | ₩34,039 | -0.35% | 12.2만 |
| 2026.10.01 | ₩33,385 | ₩33,719 | ₩33,220 | ₩33,572 | +0.56% | 10만 |
| 2026.09.30 | ₩33,331 | ₩33,679 | ₩33,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,238 |
| -0.28% |
| 7만 |
| 2026.09.29 | ₩33,505 | ₩33,605 | ₩32,957 | ₩33,064 | -1.32% | 8.3만 |
|---|
| 2026.09.28 | ₩33,411 | ₩33,866 | ₩33,264 | ₩33,385 | -0.08% | 13.7만 |
|---|
| 2026.09.25 | ₩32,717 | ₩32,930 | ₩32,463 | ₩32,770 | +0.16% | 3.3만 |
|---|
| 2026.09.24 | ₩32,329 | ₩32,677 | ₩32,209 | ₩32,650 | +0.99% | 4.5만 |
|---|
| 2026.09.23 | ₩32,930 | ₩33,091 | ₩32,583 | ₩32,705 | -0.69% | 7.4만 |
|---|
| 2026.09.22 | ₩32,877 | ₩33,238 | ₩32,877 | ₩33,124 | +0.75% | 7.7만 |
|---|
| 2026.09.21 | ₩32,530 | ₩33,251 | ₩32,396 | ₩33,171 | +1.97% | 8.9만 |
|---|
| 2026.09.18 | ₩32,062 | ₩32,490 | ₩31,848 | ₩32,389 | +1.02% | 5.6만 |
|---|
| 2026.09.17 | ₩31,808 | ₩32,129 | ₩31,701 | ₩32,035 | +0.71% | 10.4만 |
|---|
| 2026.09.16 | ₩31,167 | ₩31,528 | ₩30,833 | ₩31,036 | -0.42% | 7.7만 |
|---|
| 2026.09.15 | ₩30,993 | ₩31,033 | ₩30,606 | ₩30,806 | -0.60% | 8.3만 |
|---|
| 2026.09.14 | ₩30,860 | ₩31,114 | ₩30,365 | ₩30,820 | -0.13% | 20.5만 |
|---|
| 2026.09.11 | ₩32,396 | ₩32,409 | ₩31,942 | ₩31,969 | -1.32% | 9.7만 |
|---|
| 2026.09.10 | ₩32,316 | ₩32,316 | ₩31,701 | ₩31,902 | -1.28% | 10.7만 |
|---|
| 2026.09.09 | ₩33,117 | ₩33,236 | ₩32,758 | ₩32,864 | -0.77% | 11.1만 |
|---|
| 2026.09.08 | ₩34,453 | ₩34,453 | ₩33,326 | ₩33,492 | -2.79% | 14.1만 |
|---|
| 2026.09.04 | ₩34,146 | ₩34,654 | ₩33,932 | ₩34,159 | +0.04% | 11.7만 |
|---|
| 2026.09.03 | ₩33,345 | ₩34,039 | ₩33,251 | ₩33,745 | +1.20% | 9.1만 |
|---|
| 2026.09.02 | ₩32,116 | ₩33,585 | ₩32,055 | ₩32,997 | +2.75% | 12.5만 |
|---|
| 2026.09.01 | ₩31,741 | ₩32,324 | ₩31,421 | ₩31,768 | +0.08% | 9.8만 |
|---|
| 2026.08.31 | ₩32,449 | ₩32,930 | ₩32,062 | ₩32,930 | +1.48% | 13.2만 |
|---|
| 2026.08.28 | ₩33,719 | ₩34,066 | ₩32,129 | ₩32,295 | -4.22% | 18.3만 |
|---|
| 2026.08.27 | ₩33,051 | ₩34,159 | ₩32,650 | ₩33,852 | +2.43% | 16.8만 |
|---|
| 2026.08.26 | ₩31,514 | ₩31,601 | ₩30,967 | ₩30,980 | -1.70% | 12.7만 |
|---|
| 2026.08.25 | ₩31,154 | ₩31,741 | ₩31,060 | ₩31,461 | +0.99% | 10.8만 |
|---|
| 2026.08.24 | ₩32,222 | ₩32,222 | ₩30,900 | ₩31,073 | -3.57% | 16.1만 |
|---|
| 2026.08.21 | ₩32,623 | ₩32,677 | ₩31,995 | ₩32,009 | -1.88% | 11.5만 |
|---|
| 2026.08.20 | ₩32,690 | ₩32,864 | ₩32,222 | ₩32,329 | -1.10% | 6.9만 |
|---|
| 2026.08.19 | ₩33,211 | ₩33,398 | ₩32,369 | ₩32,623 | -1.77% | 11.1만 |
|---|
| 2026.08.18 | ₩32,997 | ₩33,211 | ₩32,690 | ₩32,837 | -0.49% | 9.8만 |
|---|
| 2026.08.17 | ₩34,093 | ₩34,440 | ₩34,026 | ₩34,106 | +0.04% | 11.8만 |
|---|
| 2026.08.14 | ₩34,146 | ₩34,273 | ₩33,892 | ₩33,999 | -0.43% | 3.6만 |
|---|
| 2026.08.13 | ₩33,779 | ₩34,101 | ₩33,735 | ₩33,956 | +0.53% | 4.7만 |
|---|
| 2026.08.12 | ₩33,171 | ₩33,825 | ₩33,017 | ₩33,679 | +1.53% | 8.7만 |
|---|
| 2026.08.11 | ₩33,505 | ₩33,505 | ₩32,579 | ₩32,770 | -2.19% | 9.1만 |
|---|
| 2026.08.10 | ₩33,879 | ₩33,932 | ₩32,930 | ₩33,036 | -2.49% | 12.6만 |
|---|
| 2026.08.07 | ₩33,438 | ₩33,946 | ₩33,438 | ₩33,839 | +1.20% | 6.5만 |
|---|
| 2026.08.06 | ₩33,398 | ₩33,589 | ₩32,930 | ₩33,158 | -0.72% | 8.1만 |
|---|
| 2026.08.05 | ₩32,957 | ₩33,425 | ₩32,864 | ₩33,171 | +0.65% | 10.2만 |
|---|
| 2026.08.04 | ₩32,396 | ₩32,530 | ₩32,122 | ₩32,490 | +0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩30,953 | ₩32,369 | ₩30,953 | ₩32,196 | +4.01% | 11.5만 |
|---|
| 2026.07.31 | ₩30,913 | ₩31,488 | ₩30,486 | ₩31,381 | +1.51% | 11.2만 |
|---|
| 2026.07.30 | ₩30,138 | ₩30,800 | ₩29,738 | ₩30,472 | +1.11% | 13.4만 |
|---|
| 2026.07.29 | ₩30,619 | ₩30,740 | ₩29,390 | ₩29,497 | -3.66% | 18만 |
|---|
| 2026.07.28 | ₩30,365 | ₩31,100 | ₩29,991 | ₩30,766 | +1.32% | 14.4만 |
|---|
| 2026.07.27 | ₩33,198 | ₩33,198 | ₩30,826 | ₩30,993 | -6.64% | 28.3만 |
|---|
| 2026.07.24 | ₩32,984 | ₩33,585 | ₩32,543 | ₩32,877 | -0.32% | 9.3만 |
|---|
| 2026.07.23 | ₩33,238 | ₩33,465 | ₩32,722 | ₩33,238 | 0.00% | 7.7만 |
|---|
| 2026.07.22 | ₩32,563 | ₩33,866 | ₩32,478 | ₩33,572 | +3.10% | 12.2만 |
|---|
| 2026.07.21 | ₩32,743 | ₩33,104 | ₩32,262 | ₩32,810 | +0.20% | 6만 |
|---|
| 2026.07.20 | ₩32,663 | ₩33,011 | ₩32,169 | ₩32,396 | -0.82% | 6만 |
|---|
| 2026.07.17 | ₩32,102 | ₩32,743 | ₩31,311 | ₩32,169 | +0.21% | 10.3만 |
|---|
| 2026.07.16 | ₩33,291 | ₩33,365 | ₩32,703 | ₩32,945 | -1.04% | 7.9만 |
|---|
| 2026.07.15 | ₩33,385 | ₩33,689 | ₩32,730 | ₩33,558 | +0.52% | 10.5만 |
|---|
| 2026.07.14 | ₩32,890 | ₩33,532 | ₩32,343 | ₩33,492 | +1.83% | 6.5만 |
|---|
| 2026.07.13 | ₩33,318 | ₩33,478 | ₩32,449 | ₩32,530 | -2.37% | 16.2만 |
|---|
| 2026.07.10 | ₩32,075 | ₩33,525 | ₩32,075 | ₩33,465 | +4.33% | 9.1만 |
|---|
| 2026.07.09 | ₩32,463 | ₩32,490 | ₩31,661 | ₩32,320 | -0.44% | 5.9만 |
|---|
| 2026.07.08 | ₩30,833 | ₩32,423 | ₩30,833 | ₩32,262 | +4.64% | 9.1만 |
|---|
| 2026.07.07 | ₩30,472 | ₩31,461 | ₩30,185 | ₩31,274 | +2.63% | 16만 |
|---|
| 2026.07.06 | ₩31,114 | ₩31,581 | ₩30,940 | ₩31,341 | +0.73% | 19.9만 |
|---|
| 2026.07.02 | ₩31,381 | ₩31,928 | ₩30,639 | ₩31,060 | -1.02% | 9.6만 |
|---|
| 2026.07.01 | ₩31,194 | ₩31,888 | ₩30,753 | ₩31,541 | +1.11% | 11.1만 |
|---|
| 2026.06.30 | ₩31,314 | ₩31,888 | ₩31,086 | ₩31,888 | +1.83% | 14.4만 |
|---|
| 2026.06.29 | ₩30,953 | ₩31,407 | ₩30,265 | ₩31,274 | +1.04% | 13.5만 |
|---|
| 2026.06.26 | ₩30,766 | ₩31,234 | ₩30,500 | ₩30,659 | -0.35% | 16.1만 |
|---|
| 2026.06.25 | ₩32,396 | ₩32,396 | ₩30,670 | ₩31,354 | -3.22% | 14.2만 |
|---|
| 2026.06.24 | ₩32,156 | ₩32,396 | ₩31,448 | ₩32,002 | -0.48% | 12만 |
|---|
| 2026.06.23 | ₩32,530 | ₩32,757 | ₩32,062 | ₩32,116 | -1.27% | 17.4만 |
|---|
| 2026.06.22 | ₩34,266 | ₩34,504 | ₩33,692 | ₩33,866 | -1.17% | 19.1만 |
|---|
| 2026.06.18 | ₩33,505 | ₩34,171 | ₩33,398 | ₩33,879 | +1.12% | 13.1만 |
|---|
| 2026.06.17 | ₩33,866 | ₩33,872 | ₩32,910 | ₩33,171 | -2.05% | 13.6만 |
|---|
| 2026.06.16 | ₩34,186 | ₩34,186 | ₩33,598 | ₩33,598 | -1.72% | 14.6만 |
|---|
| 2026.06.15 | ₩34,026 | ₩34,761 | ₩34,026 | ₩34,694 | +1.96% | 21.7만 |
|---|
| 2026.06.12 | ₩33,358 | ₩33,705 | ₩33,077 | ₩33,345 | -0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩32,570 | ₩33,451 | ₩32,222 | ₩33,331 | +2.34% | 13.1만 |
|---|
| 2026.06.10 | ₩32,864 | ₩33,732 | ₩32,329 | ₩32,329 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩34,427 | ₩34,567 | ₩32,262 | ₩33,959 | -1.36% | 17.9만 |
|---|
| 2026.06.08 | ₩34,707 | ₩34,707 | ₩33,912 | ₩34,440 | -0.77% | 14.3만 |
|---|
| 2026.06.05 | ₩35,576 | ₩35,576 | ₩33,498 | ₩33,592 | -5.58% | 51.6만 |
|---|
| 2026.06.04 | ₩35,348 | ₩36,604 | ₩34,747 | ₩36,227 | +2.49% | 13.8만 |
|---|
| 2026.06.03 | ₩36,444 | ₩36,627 | ₩35,362 | ₩35,429 | -2.79% | 23만 |
|---|
| 2026.06.02 | ₩36,885 | ₩37,740 | ₩36,424 | ₩36,658 | -0.62% | 17.5만 |
|---|
| 2026.06.01 | ₩35,709 | ₩37,232 | ₩35,709 | ₩37,205 | +4.19% | 34.5만 |
|---|
| 2026.05.29 | ₩35,602 | ₩36,070 | ₩34,988 | ₩35,068 | -1.50% | 15.4만 |
|---|
| 2026.05.28 | ₩34,801 | ₩35,709 | ₩34,801 | ₩35,482 | +1.96% | 12.2만 |
|---|
| 2026.05.27 | ₩35,535 | ₩35,609 | ₩34,400 | ₩35,201 | -0.94% | 24만 |
|---|
| 2026.05.26 | ₩36,751 | ₩36,992 | ₩35,803 | ₩36,377 | -1.02% | 19.5만 |
|---|
| 2026.05.22 | ₩37,539 | ₩37,860 | ₩36,357 | ₩36,444 | -2.92% | 18.6만 |
|---|
| 2026.05.21 | ₩37,673 | ₩38,700 | ₩36,798 | ₩37,165 | -1.35% | 19.7만 |
|---|
| 2026.05.20 | ₩37,820 | ₩38,314 | ₩37,279 | ₩37,900 | +0.21% | 11만 |
|---|
| 2026.05.19 | ₩37,032 | ₩37,900 | ₩36,711 | ₩37,179 | +0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩39,089 | ₩39,276 | ₩37,085 | ₩38,020 | -2.73% | 19.3만 |
|---|
| 2026.05.15 | ₩39,203 | ₩39,447 | ₩38,034 | ₩38,181 | -2.61% | 19.1만 |
|---|
| 2026.05.14 | ₩39,597 | ₩40,372 | ₩39,183 | ₩40,345 | +1.89% | 38.1만 |
|---|
| 2026.05.13 | ₩38,915 | ₩39,293 | ₩38,621 | ₩39,116 | +0.51% | 9.9만 |
|---|
| 2026.05.12 | ₩38,047 | ₩38,768 | ₩37,513 | ₩38,501 | +1.19% | 21.2만 |
|---|
| 2026.05.11 | ₩37,753 | ₩38,849 | ₩37,753 | ₩38,434 | +1.80% | 14.1만 |
|---|
| 2026.05.08 | ₩37,406 | ₩38,178 | ₩37,366 | ₩37,753 | +0.93% | 8.3만 |
|---|
| 2026.05.07 | ₩36,791 | ₩37,459 | ₩36,537 | ₩37,232 | +1.20% | 10.5만 |
|---|
| 2026.05.06 | ₩35,335 | ₩36,684 | ₩35,242 | ₩36,604 | +3.59% | 14.7만 |
|---|
| 2026.05.05 | ₩35,268 | ₩35,315 | ₩34,612 | ₩34,707 | -1.59% | 7.5만 |
|---|
| 2026.05.04 | ₩35,455 | ₩35,869 | ₩34,574 | ₩35,308 | -0.41% | 19.3만 |
|---|
| 2026.05.01 | ₩35,669 | ₩35,976 | ₩35,095 | ₩35,308 | -1.01% | 10.9만 |
|---|
| 2026.04.30 | ₩37,018 | ₩37,098 | ₩35,201 | ₩35,375 | -4.44% | 18.1만 |
|---|
| 2026.04.29 | ₩37,299 | ₩37,299 | ₩36,604 | ₩36,791 | -1.36% | 6.9만 |
|---|
| 2026.04.28 | ₩36,711 | ₩37,483 | ₩36,651 | ₩37,379 | +1.82% | 4.6만 |
|---|
| 2026.04.27 | ₩37,072 | ₩38,020 | ₩36,711 | ₩38,020 | +2.56% | 9.2만 |
|---|
| 2026.04.24 | ₩35,602 | ₩37,179 | ₩35,549 | ₩36,778 | +3.30% | 11.1만 |
|---|
| 2026.04.23 | ₩35,829 | ₩36,143 | ₩34,934 | ₩35,429 | -1.12% | 8.1만 |
|---|
| 2026.04.22 | ₩35,656 | ₩35,910 | ₩35,407 | ₩35,829 | +0.49% | 8.5만 |
|---|
| 2026.04.21 | ₩35,856 | ₩35,863 | ₩35,302 | ₩35,509 | -0.97% | 8.2만 |
|---|
| 2026.04.20 | ₩35,562 | ₩36,016 | ₩35,335 | ₩35,950 | +1.09% | 11.5만 |
|---|
| 2026.04.17 | ₩35,602 | ₩35,910 | ₩35,522 | ₩35,816 | +0.60% | 8.9만 |
|---|
| 2026.04.16 | ₩35,228 | ₩35,455 | ₩35,014 | ₩35,308 | +0.23% | 12.5만 |
|---|
| 2026.04.15 | ₩35,014 | ₩35,469 | ₩35,001 | ₩35,268 | +0.72% | 11.8만 |
|---|
| 2026.04.14 | ₩34,373 | ₩35,035 | ₩34,264 | ₩34,934 | +1.63% | 9.1만 |
|---|
| 2026.04.13 | ₩33,772 | ₩34,320 | ₩33,725 | ₩34,253 | +1.42% | 13.6만 |
|---|
| 2026.04.10 | ₩33,478 | ₩34,347 | ₩33,463 | ₩34,093 | +1.84% | 9.1만 |
|---|
| 2026.04.09 | ₩33,104 | ₩33,371 | ₩32,930 | ₩33,371 | +0.81% | 4.2만 |
|---|
| 2026.04.08 | ₩33,505 | ₩33,505 | ₩32,730 | ₩33,011 | -1.48% | 18.5만 |
|---|
| 2026.04.07 | ₩31,928 | ₩32,316 | ₩31,554 | ₩32,316 | +1.21% | 10.5만 |
|---|
| 2026.04.06 | ₩32,476 | ₩32,596 | ₩32,156 | ₩32,476 | 0.00% | 17.6만 |
|---|
| 2026.04.02 | ₩31,301 | ₩32,503 | ₩31,207 | ₩32,490 | +3.80% | 13.6만 |
|---|
| 2026.04.01 | ₩32,062 | ₩32,316 | ₩31,928 | ₩32,062 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩30,245 | ₩31,862 | ₩30,245 | ₩31,755 | +4.99% | 8.9만 |
|---|
| 2026.03.30 | ₩30,860 | ₩30,940 | ₩29,973 | ₩30,085 | -2.51% | 8.6만 |
|---|
| 2026.03.27 | ₩31,087 | ₩31,274 | ₩30,526 | ₩30,633 | -1.46% | 15.9만 |
|---|
| 2026.03.26 | ₩32,530 | ₩32,530 | ₩31,314 | ₩31,394 | -3.49% | 13.9만 |
|---|
| 2026.03.25 | ₩32,596 | ₩33,411 | ₩32,596 | ₩32,984 | +1.19% | 15.1만 |
|---|
| 2026.03.24 | ₩32,142 | ₩32,423 | ₩31,928 | ₩32,169 | +0.08% | 5.7만 |
|---|
| 2026.03.23 | ₩32,864 | ₩33,171 | ₩32,492 | ₩32,690 | -0.53% | 17.6만 |
|---|
| 2026.03.20 | ₩33,117 | ₩33,117 | ₩31,768 | ₩32,049 | -3.23% | 12.1만 |
|---|
| 2026.03.19 | ₩33,117 | ₩33,492 | ₩32,596 | ₩33,224 | +0.32% | 12.8만 |
|---|
| 2026.03.18 | ₩33,986 | ₩34,200 | ₩33,625 | ₩33,625 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩34,387 | ₩34,400 | ₩33,866 | ₩33,946 | -1.28% | 10.1만 |
|---|
| 2026.03.16 | ₩34,253 | ₩35,188 | ₩34,079 | ₩34,347 | +0.27% | 16.6만 |
|---|
| 2026.03.13 | ₩34,574 | ₩34,854 | ₩33,705 | ₩33,825 | -2.16% | 12.4만 |
|---|
| 2026.03.12 | ₩34,534 | ₩34,634 | ₩33,986 | ₩34,347 | -0.54% | 5.9만 |
|---|
| 2026.03.11 | ₩34,787 | ₩35,055 | ₩34,560 | ₩34,881 | +0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩34,093 | ₩34,827 | ₩33,999 | ₩34,547 | +1.33% | 9.4만 |
|---|
| 2026.03.09 | ₩33,051 | ₩34,440 | ₩32,930 | ₩34,440 | +4.20% | 11.3만 |
|---|
| 2026.03.06 | ₩33,785 | ₩34,293 | ₩33,158 | ₩33,385 | -1.19% | 10.1만 |
|---|
| 2026.03.05 | ₩33,972 | ₩34,542 | ₩33,184 | ₩34,306 | +0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩33,712 | ₩34,600 | ₩33,638 | ₩34,240 | +1.57% | 9.1만 |
|---|
| 2026.03.03 | ₩33,158 | ₩33,812 | ₩32,930 | ₩33,652 | +1.49% | 12.5만 |
|---|
| 2026.03.02 | ₩33,011 | ₩34,814 | ₩32,904 | ₩34,654 | +4.98% | 10.6만 |
|---|
| 2026.02.27 | ₩34,360 | ₩34,534 | ₩33,358 | ₩33,572 | -2.29% | 13.3만 |
|---|
| 2026.02.26 | ₩36,698 | ₩36,698 | ₩34,948 | ₩35,121 | -4.30% | 12.5만 |
|---|
| 2026.02.25 | ₩36,457 | ₩36,978 | ₩36,397 | ₩36,791 | +0.92% | 7.1만 |
|---|
| 2026.02.24 | ₩36,016 | ₩36,337 | ₩35,242 | ₩36,257 | +0.67% | 6.4만 |
|---|
| 2026.02.23 | ₩36,337 | ₩36,671 | ₩35,950 | ₩36,390 | +0.15% | 10.3만 |
|---|
| 2026.02.20 | ₩35,389 | ₩36,043 | ₩35,268 | ₩36,030 | +1.81% | 5만 |
|---|
| 2026.02.19 | ₩35,429 | ₩35,736 | ₩35,148 | ₩35,736 | +0.87% | 4.9만 |
|---|
| 2026.02.18 | ₩35,736 | ₩36,030 | ₩35,362 | ₩35,656 | -0.22% | 7.1만 |
|---|
| 2026.02.17 | ₩34,534 | ₩35,736 | ₩34,093 | ₩35,402 | +2.51% | 7.7만 |
|---|
| 2026.02.13 | ₩35,629 | ₩35,629 | ₩34,534 | ₩34,801 | -2.32% | 10.3만 |
|---|
| 2026.02.12 | ₩36,297 | ₩36,471 | ₩35,589 | ₩35,589 | -1.95% | 6.1만 |
|---|
| 2026.02.11 | ₩36,350 | ₩36,698 | ₩35,899 | ₩35,990 | -0.99% | 7.3만 |
|---|
| 2026.02.10 | ₩36,110 | ₩36,297 | ₩35,776 | ₩35,856 | -0.70% | 7만 |
|---|
| 2026.02.09 | ₩35,415 | ₩36,791 | ₩35,415 | ₩36,324 | +2.57% | 7.6만 |
|---|
| 2026.02.06 | ₩34,093 | ₩35,816 | ₩33,906 | ₩35,535 | +4.23% | 5.7만 |
|---|
| 2026.02.05 | ₩33,972 | ₩34,473 | ₩33,131 | ₩33,438 | -1.57% | 15.8만 |
|---|
| 2026.02.04 | ₩35,068 | ₩35,128 | ₩33,264 | ₩33,959 | -3.16% | 14.4만 |
|---|
| 2026.02.03 | ₩36,751 | ₩36,751 | ₩34,420 | ₩35,255 | -4.07% | 12.1만 |
|---|
| 2026.02.02 | ₩37,379 | ₩38,074 | ₩36,871 | ₩36,925 | -1.22% | 8만 |
|---|
| 2026.01.30 | ₩38,114 | ₩38,742 | ₩37,927 | ₩38,141 | +0.07% | 6.4만 |
|---|
| 2026.01.29 | ₩38,100 | ₩38,448 | ₩37,245 | ₩38,448 | +0.91% | 7.8만 |
|---|
| 2026.01.28 | ₩38,087 | ₩38,274 | ₩37,915 | ₩38,100 | +0.04% | 7.4만 |
|---|
| 2026.01.27 | ₩37,366 | ₩37,847 | ₩37,045 | ₩37,539 | +0.46% | 7.7만 |
|---|
| 2026.01.26 | ₩37,553 | ₩37,833 | ₩37,326 | ₩37,352 | -0.53% | 7.4만 |
|---|
| 2026.01.23 | ₩37,473 | ₩37,696 | ₩37,366 | ₩37,593 | +0.32% | 5만 |
|---|
| 2026.01.22 | ₩36,965 | ₩37,292 | ₩36,819 | ₩36,938 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩35,602 | ₩37,017 | ₩35,449 | ₩36,564 | +2.70% | 6.1만 |
|---|
| 2026.01.20 | ₩36,457 | ₩36,537 | ₩35,482 | ₩35,549 | -2.49% | 9.9만 |
|---|
| 2026.01.16 | ₩37,994 | ₩38,274 | ₩37,419 | ₩37,419 | -1.51% | 3.8만 |
|---|
| 2026.01.15 | ₩37,446 | ₩38,154 | ₩37,446 | ₩37,646 | +0.54% | 7.9만 |
|---|
| 2026.01.14 | ₩36,952 | ₩36,952 | ₩36,221 | ₩36,711 | -0.65% | 7.1만 |
|---|
| 2026.01.13 | ₩37,058 | ₩37,686 | ₩36,805 | ₩37,245 | +0.50% | 5.5만 |
|---|
| 2026.01.12 | ₩36,885 | ₩37,793 | ₩36,885 | ₩37,299 | +1.12% | 8.2만 |
|---|
| 2026.01.09 | ₩37,339 | ₩37,526 | ₩37,032 | ₩37,312 | -0.07% | 8.6만 |
|---|
| 2026.01.08 | ₩38,074 | ₩38,167 | ₩36,978 | ₩37,326 | -1.96% | 9.8만 |
|---|
| 2026.01.07 | ₩37,900 | ₩38,474 | ₩37,740 | ₩38,087 | +0.49% | 9만 |
|---|
| 2026.01.06 | ₩38,141 | ₩38,568 | ₩37,673 | ₩37,740 | -1.05% | 13만 |
|---|
| 2026.01.05 | ₩38,715 | ₩38,875 | ₩37,660 | ₩38,154 | -1.45% | 13.3만 |
|---|
| 2026.01.02 | ₩38,274 | ₩38,755 | ₩37,980 | ₩38,034 | -0.63% | 15.2만 |
|---|
| 2025.12.31 | ₩38,261 | ₩38,505 | ₩37,620 | ₩37,673 | -1.54% | 9.7만 |
|---|
| 2025.12.30 | ₩38,034 | ₩38,167 | ₩37,718 | ₩37,887 | -0.39% | 7.2만 |
|---|
| 2025.12.29 | ₩38,141 | ₩38,381 | ₩37,700 | ₩38,328 | +0.49% | 13.6만 |
|---|
| 2025.12.26 | ₩38,568 | ₩39,022 | ₩38,466 | ₩38,822 | +0.66% | 7.6만 |
|---|
| 2025.12.24 | ₩38,194 | ₩38,247 | ₩37,980 | ₩38,154 | -0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩37,526 | ₩38,314 | ₩37,501 | ₩38,234 | +1.89% | 8.9만 |
|---|
| 2025.12.22 | ₩37,793 | ₩37,967 | ₩37,660 | ₩37,967 | +0.46% | 11만 |
|---|
| 2025.12.19 | ₩36,551 | ₩37,526 | ₩36,551 | ₩37,526 | +2.67% | 6.8만 |
|---|
| 2025.12.18 | ₩36,083 | ₩36,604 | ₩35,589 | ₩36,030 | -0.15% | 7.4만 |
|---|
| 2025.12.17 | ₩36,671 | ₩36,671 | ₩35,148 | ₩35,348 | -3.61% | 13.3만 |
|---|
| 2025.12.16 | ₩36,724 | ₩37,078 | ₩36,337 | ₩36,992 | +0.73% | 11만 |
|---|
| 2025.12.15 | ₩37,539 | ₩37,539 | ₩36,698 | ₩37,032 | -1.35% | 12.8만 |
|---|
| 2025.12.12 | ₩37,940 | ₩38,221 | ₩36,564 | ₩36,791 | -3.03% | 11.2만 |
|---|
| 2025.12.11 | ₩37,913 | ₩38,007 | ₩36,871 | ₩38,007 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩38,742 | ₩38,814 | ₩38,143 | ₩38,715 | -0.07% | 8.2만 |
|---|
| 2025.12.09 | ₩38,782 | ₩38,835 | ₩38,432 | ₩38,808 | +0.07% | 11만 |
|---|
| 2025.12.08 | ₩38,595 | ₩39,499 | ₩38,568 | ₩39,169 | +1.49% | 15.5만 |
|---|
| 2025.12.05 | ₩38,795 | ₩38,835 | ₩38,170 | ₩38,568 | -0.59% | 8.8만 |
|---|
| 2025.12.04 | ₩38,328 | ₩38,835 | ₩37,927 | ₩38,795 | +1.22% | 9.6만 |
|---|
| 2025.12.03 | ₩38,127 | ₩38,314 | ₩37,700 | ₩37,913 | -0.56% | 14.7만 |
|---|
| 2025.12.02 | ₩38,247 | ₩38,889 | ₩37,793 | ₩38,181 | -0.17% | 11.2만 |
|---|
| 2025.12.01 | ₩37,272 | ₩38,488 | ₩36,740 | ₩38,381 | +2.97% | 23.8만 |
|---|
| 2025.11.28 | ₩38,114 | ₩38,114 | ₩37,486 | ₩37,686 | -1.12% | 11.4만 |
|---|
| 2025.11.26 | ₩38,354 | ₩38,742 | ₩37,740 | ₩38,301 | -0.14% | 8.1만 |
|---|
| 2025.11.25 | ₩36,858 | ₩37,620 | ₩35,535 | ₩37,606 | +2.03% | 13.2만 |
|---|
| 2025.11.24 | ₩38,662 | ₩39,476 | ₩38,194 | ₩39,450 | +2.04% | 9.8만 |
|---|
| 2025.11.21 | ₩38,715 | ₩39,610 | ₩37,012 | ₩38,394 | -0.83% | 19.5만 |
|---|
| 2025.11.20 | ₩41,935 | ₩41,935 | ₩38,608 | ₩39,102 | -6.75% | 18.6만 |
|---|
| 2025.11.19 | ₩39,396 | ₩39,891 | ₩38,914 | ₩39,770 | +0.95% | 10.1만 |
|---|
| 2025.11.18 | ₩38,875 | ₩39,223 | ₩38,143 | ₩38,488 | -1.00% | 6.6만 |
|---|
| 2025.11.17 | ₩40,478 | ₩40,639 | ₩39,650 | ₩40,225 | -0.63% | 11만 |
|---|
| 2025.11.14 | ₩39,410 | ₩40,879 | ₩38,695 | ₩40,852 | +3.66% | 6.8만 |
|---|
| 2025.11.13 | ₩40,919 | ₩41,066 | ₩39,370 | ₩40,091 | -2.02% | 8.5만 |
|---|
| 2025.11.12 | ₩41,894 | ₩41,894 | ₩41,073 | ₩41,587 | -0.73% | 7.2만 |
|---|
| 2025.11.11 | ₩41,988 | ₩42,025 | ₩41,414 | ₩41,707 | -0.67% | 7.5만 |
|---|
| 2025.11.10 | ₩42,081 | ₩42,835 | ₩41,814 | ₩42,830 | +1.78% | 12.5만 |
|---|
| 2025.11.07 | ₩39,824 | ₩40,599 | ₩38,434 | ₩40,512 | +1.73% | 9.9만 |
|---|
| 2025.11.06 | ₩42,749 | ₩42,936 | ₩40,064 | ₩40,599 | -5.03% | 10.5만 |
|---|
| 2025.11.05 | ₩43,351 | ₩44,192 | ₩42,363 | ₩42,496 | -1.97% | 10만 |
|---|
| 2025.11.04 | ₩44,633 | ₩44,807 | ₩43,123 | ₩43,524 | -2.48% | 13.9만 |
|---|
| 2025.11.03 | ₩45,555 | ₩46,196 | ₩45,337 | ₩45,521 | -0.07% | 13.7만 |
|---|
| 2025.10.31 | ₩45,274 | ₩45,408 | ₩44,326 | ₩44,486 | -1.74% | 4.8만 |
|---|
| 2025.10.30 | ₩44,793 | ₩44,793 | ₩44,219 | ₩44,473 | -0.72% | 5.4만 |
|---|
| 2025.10.29 | ₩45,021 | ₩45,729 | ₩44,687 | ₩45,167 | +0.33% | 7만 |
|---|
| 2025.10.28 | ₩42,763 | ₩44,312 | ₩42,663 | ₩44,045 | +3.00% | 11.1만 |
|---|
| 2025.10.27 | ₩42,790 | ₩43,017 | ₩42,482 | ₩43,017 | +0.53% | 12만 |
|---|
| 2025.10.24 | ₩41,681 | ₩42,200 | ₩41,547 | ₩41,881 | +0.48% | 6.5만 |
|---|
| 2025.10.23 | ₩40,492 | ₩41,320 | ₩40,461 | ₩41,213 | +1.78% | 4.8만 |
|---|
| 2025.10.22 | ₩40,679 | ₩41,247 | ₩39,650 | ₩40,599 | -0.20% | 8.9만 |
|---|
| 2025.10.21 | ₩41,120 | ₩41,120 | ₩40,358 | ₩40,786 | -0.81% | 8.1만 |
|---|
| 2025.10.20 | ₩41,627 | ₩41,881 | ₩41,267 | ₩41,547 | -0.19% | 10.6만 |
|---|
| 2025.10.17 | ₩40,599 | ₩41,574 | ₩40,599 | ₩41,414 | +2.01% | 6.6만 |
|---|
| 2025.10.16 | ₩41,039 | ₩41,414 | ₩40,441 | ₩41,186 | +0.36% | 5.6만 |
|---|
| 2025.10.15 | ₩41,894 | ₩41,894 | ₩39,810 | ₩40,639 | -3.00% | 8.2만 |
|---|
| 2025.10.14 | ₩41,881 | ₩41,881 | ₩40,465 | ₩40,572 | -3.13% | 6.4만 |
|---|
| 2025.10.13 | ₩42,957 | ₩43,511 | ₩42,589 | ₩43,030 | +0.17% | 11.1만 |
|---|
| 2025.10.10 | ₩44,279 | ₩44,727 | ₩41,587 | ₩41,748 | -5.72% | 13.2만 |
|---|