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 | ₩33,824 | ₩33,824 | ₩33,224 | ₩33,224 | -1.78% | 7.2만 |
| 2026.10.08 | ₩34,104 | ₩34,371 | ₩33,317 | ₩33,384 | -2.11% | 10.3만 |
| 2026.10.07 | ₩34,318 | ₩34,524 | ₩34,228 | ₩34,331 | +0.04% | 9.3만 |
| 2026.10.06 | ₩34,891 | ₩35,012 | ₩34,518 | ₩34,571 | -0.92% | 8.1만 |
| 2026.10.05 | ₩34,278 | ₩34,811 | ₩34,179 | ₩34,745 | +1.36% | 9만 |
| 2026.10.02 | ₩34,118 | ₩34,491 | ₩33,997 | ₩33,997 | -0.35% | 12.2만 |
| 2026.10.01 | ₩33,344 | ₩33,677 | ₩33,180 | ₩33,530 | +0.56% | 10만 |
| 2026.09.30 | ₩33,290 | ₩33,637 | ₩33,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,197 |
| -0.28% |
| 7만 |
| 2026.09.29 | ₩33,464 | ₩33,564 | ₩32,917 | ₩33,023 | -1.32% | 8.3만 |
|---|
| 2026.09.28 | ₩33,370 | ₩33,824 | ₩33,224 | ₩33,344 | -0.08% | 13.7만 |
|---|
| 2026.09.25 | ₩32,677 | ₩32,890 | ₩32,423 | ₩32,730 | +0.16% | 3.3만 |
|---|
| 2026.09.24 | ₩32,290 | ₩32,636 | ₩32,169 | ₩32,610 | +0.99% | 4.5만 |
|---|
| 2026.09.23 | ₩32,890 | ₩33,050 | ₩32,543 | ₩32,665 | -0.69% | 7.4만 |
|---|
| 2026.09.22 | ₩32,837 | ₩33,197 | ₩32,837 | ₩33,083 | +0.75% | 7.7만 |
|---|
| 2026.09.21 | ₩32,490 | ₩33,210 | ₩32,356 | ₩33,130 | +1.97% | 8.9만 |
|---|
| 2026.09.18 | ₩32,023 | ₩32,450 | ₩31,809 | ₩32,350 | +1.02% | 5.6만 |
|---|
| 2026.09.17 | ₩31,769 | ₩32,089 | ₩31,662 | ₩31,996 | +0.71% | 10.4만 |
|---|
| 2026.09.16 | ₩31,129 | ₩31,489 | ₩30,795 | ₩30,998 | -0.42% | 7.7만 |
|---|
| 2026.09.15 | ₩30,955 | ₩30,995 | ₩30,568 | ₩30,768 | -0.60% | 8.3만 |
|---|
| 2026.09.14 | ₩30,822 | ₩31,075 | ₩30,328 | ₩30,782 | -0.13% | 20.5만 |
|---|
| 2026.09.11 | ₩32,356 | ₩32,370 | ₩31,903 | ₩31,929 | -1.32% | 9.7만 |
|---|
| 2026.09.10 | ₩32,276 | ₩32,276 | ₩31,662 | ₩31,863 | -1.28% | 10.7만 |
|---|
| 2026.09.09 | ₩33,077 | ₩33,196 | ₩32,718 | ₩32,823 | -0.77% | 11.1만 |
|---|
| 2026.09.08 | ₩34,411 | ₩34,411 | ₩33,285 | ₩33,450 | -2.79% | 14.1만 |
|---|
| 2026.09.04 | ₩34,104 | ₩34,611 | ₩33,891 | ₩34,118 | +0.04% | 11.7만 |
|---|
| 2026.09.03 | ₩33,304 | ₩33,997 | ₩33,210 | ₩33,704 | +1.20% | 9.1만 |
|---|
| 2026.09.02 | ₩32,076 | ₩33,544 | ₩32,016 | ₩32,957 | +2.75% | 12.5만 |
|---|
| 2026.09.01 | ₩31,702 | ₩32,284 | ₩31,382 | ₩31,729 | +0.08% | 9.8만 |
|---|
| 2026.08.31 | ₩32,410 | ₩32,890 | ₩32,023 | ₩32,890 | +1.48% | 13.2만 |
|---|
| 2026.08.28 | ₩33,677 | ₩34,024 | ₩32,089 | ₩32,255 | -4.22% | 18.3만 |
|---|
| 2026.08.27 | ₩33,010 | ₩34,118 | ₩32,610 | ₩33,811 | +2.43% | 16.8만 |
|---|
| 2026.08.26 | ₩31,476 | ₩31,562 | ₩30,929 | ₩30,942 | -1.70% | 12.7만 |
|---|
| 2026.08.25 | ₩31,115 | ₩31,702 | ₩31,022 | ₩31,422 | +0.99% | 10.8만 |
|---|
| 2026.08.24 | ₩32,183 | ₩32,183 | ₩30,862 | ₩31,035 | -3.57% | 16.1만 |
|---|
| 2026.08.21 | ₩32,583 | ₩32,636 | ₩31,956 | ₩31,969 | -1.88% | 11.5만 |
|---|
| 2026.08.20 | ₩32,650 | ₩32,823 | ₩32,183 | ₩32,290 | -1.10% | 6.9만 |
|---|
| 2026.08.19 | ₩33,170 | ₩33,357 | ₩32,330 | ₩32,583 | -1.77% | 11.1만 |
|---|
| 2026.08.18 | ₩32,957 | ₩33,170 | ₩32,650 | ₩32,797 | -0.49% | 9.8만 |
|---|
| 2026.08.17 | ₩34,051 | ₩34,398 | ₩33,984 | ₩34,064 | +0.04% | 11.8만 |
|---|
| 2026.08.14 | ₩34,104 | ₩34,231 | ₩33,851 | ₩33,957 | -0.43% | 3.6만 |
|---|
| 2026.08.13 | ₩33,737 | ₩34,059 | ₩33,693 | ₩33,915 | +0.53% | 4.7만 |
|---|
| 2026.08.12 | ₩33,130 | ₩33,784 | ₩32,977 | ₩33,637 | +1.53% | 8.7만 |
|---|
| 2026.08.11 | ₩33,464 | ₩33,464 | ₩32,539 | ₩32,730 | -2.19% | 9.1만 |
|---|
| 2026.08.10 | ₩33,837 | ₩33,891 | ₩32,890 | ₩32,995 | -2.49% | 12.6만 |
|---|
| 2026.08.07 | ₩33,397 | ₩33,904 | ₩33,397 | ₩33,797 | +1.20% | 6.5만 |
|---|
| 2026.08.06 | ₩33,357 | ₩33,548 | ₩32,890 | ₩33,117 | -0.72% | 8.1만 |
|---|
| 2026.08.05 | ₩32,917 | ₩33,384 | ₩32,823 | ₩33,130 | +0.65% | 10.2만 |
|---|
| 2026.08.04 | ₩32,356 | ₩32,490 | ₩32,083 | ₩32,450 | +0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩30,915 | ₩32,330 | ₩30,915 | ₩32,156 | +4.01% | 11.5만 |
|---|
| 2026.07.31 | ₩30,875 | ₩31,449 | ₩30,448 | ₩31,342 | +1.51% | 11.2만 |
|---|
| 2026.07.30 | ₩30,101 | ₩30,762 | ₩29,701 | ₩30,435 | +1.11% | 13.4만 |
|---|
| 2026.07.29 | ₩30,582 | ₩30,702 | ₩29,354 | ₩29,461 | -3.66% | 18만 |
|---|
| 2026.07.28 | ₩30,328 | ₩31,062 | ₩29,955 | ₩30,728 | +1.32% | 14.4만 |
|---|
| 2026.07.27 | ₩33,157 | ₩33,157 | ₩30,789 | ₩30,955 | -6.64% | 28.3만 |
|---|
| 2026.07.24 | ₩32,943 | ₩33,544 | ₩32,503 | ₩32,837 | -0.32% | 9.3만 |
|---|
| 2026.07.23 | ₩33,197 | ₩33,424 | ₩32,682 | ₩33,197 | 0.00% | 7.7만 |
|---|
| 2026.07.22 | ₩32,523 | ₩33,824 | ₩32,438 | ₩33,530 | +3.10% | 12.2만 |
|---|
| 2026.07.21 | ₩32,703 | ₩33,063 | ₩32,223 | ₩32,770 | +0.20% | 6만 |
|---|
| 2026.07.20 | ₩32,623 | ₩32,970 | ₩32,129 | ₩32,356 | -0.82% | 6만 |
|---|
| 2026.07.17 | ₩32,063 | ₩32,703 | ₩31,273 | ₩32,129 | +0.21% | 10.3만 |
|---|
| 2026.07.16 | ₩33,250 | ₩33,324 | ₩32,663 | ₩32,905 | -1.04% | 7.9만 |
|---|
| 2026.07.15 | ₩33,344 | ₩33,648 | ₩32,690 | ₩33,517 | +0.52% | 10.5만 |
|---|
| 2026.07.14 | ₩32,850 | ₩33,490 | ₩32,303 | ₩33,450 | +1.83% | 6.5만 |
|---|
| 2026.07.13 | ₩33,277 | ₩33,437 | ₩32,410 | ₩32,490 | -2.37% | 16.2만 |
|---|
| 2026.07.10 | ₩32,036 | ₩33,484 | ₩32,036 | ₩33,424 | +4.33% | 9.1만 |
|---|
| 2026.07.09 | ₩32,423 | ₩32,450 | ₩31,622 | ₩32,280 | -0.44% | 5.9만 |
|---|
| 2026.07.08 | ₩30,795 | ₩32,383 | ₩30,795 | ₩32,223 | +4.64% | 9.1만 |
|---|
| 2026.07.07 | ₩30,435 | ₩31,422 | ₩30,148 | ₩31,235 | +2.63% | 16만 |
|---|
| 2026.07.06 | ₩31,075 | ₩31,542 | ₩30,902 | ₩31,302 | +0.73% | 19.9만 |
|---|
| 2026.07.02 | ₩31,342 | ₩31,889 | ₩30,602 | ₩31,022 | -1.02% | 9.6만 |
|---|
| 2026.07.01 | ₩31,155 | ₩31,849 | ₩30,715 | ₩31,502 | +1.11% | 11.1만 |
|---|
| 2026.06.30 | ₩31,276 | ₩31,849 | ₩31,047 | ₩31,849 | +1.83% | 14.4만 |
|---|
| 2026.06.29 | ₩30,915 | ₩31,369 | ₩30,228 | ₩31,235 | +1.04% | 13.5만 |
|---|
| 2026.06.26 | ₩30,728 | ₩31,195 | ₩30,463 | ₩30,622 | -0.35% | 16.1만 |
|---|
| 2026.06.25 | ₩32,356 | ₩32,356 | ₩30,632 | ₩31,316 | -3.22% | 14.2만 |
|---|
| 2026.06.24 | ₩32,116 | ₩32,356 | ₩31,409 | ₩31,963 | -0.48% | 12만 |
|---|
| 2026.06.23 | ₩32,490 | ₩32,717 | ₩32,023 | ₩32,076 | -1.27% | 17.4만 |
|---|
| 2026.06.22 | ₩34,224 | ₩34,462 | ₩33,651 | ₩33,824 | -1.17% | 19.1만 |
|---|
| 2026.06.18 | ₩33,464 | ₩34,130 | ₩33,357 | ₩33,837 | +1.12% | 13.1만 |
|---|
| 2026.06.17 | ₩33,824 | ₩33,831 | ₩32,870 | ₩33,130 | -2.05% | 13.6만 |
|---|
| 2026.06.16 | ₩34,144 | ₩34,144 | ₩33,557 | ₩33,557 | -1.72% | 14.6만 |
|---|
| 2026.06.15 | ₩33,984 | ₩34,718 | ₩33,984 | ₩34,651 | +1.96% | 21.7만 |
|---|
| 2026.06.12 | ₩33,317 | ₩33,664 | ₩33,037 | ₩33,304 | -0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩32,530 | ₩33,410 | ₩32,183 | ₩33,290 | +2.34% | 13.1만 |
|---|
| 2026.06.10 | ₩32,823 | ₩33,691 | ₩32,290 | ₩32,290 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩34,384 | ₩34,524 | ₩32,223 | ₩33,917 | -1.36% | 17.9만 |
|---|
| 2026.06.08 | ₩34,665 | ₩34,665 | ₩33,871 | ₩34,398 | -0.77% | 14.3만 |
|---|
| 2026.06.05 | ₩35,532 | ₩35,532 | ₩33,457 | ₩33,550 | -5.58% | 51.6만 |
|---|
| 2026.06.04 | ₩35,305 | ₩36,559 | ₩34,705 | ₩36,183 | +2.49% | 13.8만 |
|---|
| 2026.06.03 | ₩36,399 | ₩36,582 | ₩35,318 | ₩35,385 | -2.79% | 23만 |
|---|
| 2026.06.02 | ₩36,839 | ₩37,693 | ₩36,379 | ₩36,613 | -0.62% | 17.5만 |
|---|
| 2026.06.01 | ₩35,665 | ₩37,186 | ₩35,665 | ₩37,160 | +4.19% | 34.5만 |
|---|
| 2026.05.29 | ₩35,559 | ₩36,026 | ₩34,945 | ₩35,025 | -1.50% | 15.4만 |
|---|
| 2026.05.28 | ₩34,758 | ₩35,665 | ₩34,758 | ₩35,438 | +1.96% | 12.2만 |
|---|
| 2026.05.27 | ₩35,492 | ₩35,565 | ₩34,358 | ₩35,158 | -0.94% | 24만 |
|---|
| 2026.05.26 | ₩36,706 | ₩36,946 | ₩35,759 | ₩36,332 | -1.02% | 19.5만 |
|---|
| 2026.05.22 | ₩37,493 | ₩37,813 | ₩36,312 | ₩36,399 | -2.92% | 18.6만 |
|---|
| 2026.05.21 | ₩37,627 | ₩38,653 | ₩36,753 | ₩37,120 | -1.35% | 19.7만 |
|---|
| 2026.05.20 | ₩37,773 | ₩38,267 | ₩37,233 | ₩37,854 | +0.21% | 11만 |
|---|
| 2026.05.19 | ₩36,986 | ₩37,854 | ₩36,666 | ₩37,133 | +0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩39,041 | ₩39,228 | ₩37,040 | ₩37,974 | -2.73% | 19.3만 |
|---|
| 2026.05.15 | ₩39,154 | ₩39,399 | ₩37,987 | ₩38,134 | -2.61% | 19.1만 |
|---|
| 2026.05.14 | ₩39,548 | ₩40,322 | ₩39,134 | ₩40,295 | +1.89% | 38.1만 |
|---|
| 2026.05.13 | ₩38,868 | ₩39,245 | ₩38,574 | ₩39,068 | +0.51% | 9.9만 |
|---|
| 2026.05.12 | ₩38,000 | ₩38,721 | ₩37,467 | ₩38,454 | +1.19% | 21.2만 |
|---|
| 2026.05.11 | ₩37,707 | ₩38,801 | ₩37,707 | ₩38,387 | +1.80% | 14.1만 |
|---|
| 2026.05.08 | ₩37,360 | ₩38,131 | ₩37,320 | ₩37,707 | +0.93% | 8.3만 |
|---|
| 2026.05.07 | ₩36,746 | ₩37,413 | ₩36,493 | ₩37,186 | +1.20% | 10.5만 |
|---|
| 2026.05.06 | ₩35,292 | ₩36,639 | ₩35,198 | ₩36,559 | +3.59% | 14.7만 |
|---|
| 2026.05.05 | ₩35,225 | ₩35,272 | ₩34,570 | ₩34,665 | -1.59% | 7.5만 |
|---|
| 2026.05.04 | ₩35,412 | ₩35,825 | ₩34,531 | ₩35,265 | -0.41% | 19.3만 |
|---|
| 2026.05.01 | ₩35,625 | ₩35,932 | ₩35,052 | ₩35,265 | -1.01% | 10.9만 |
|---|
| 2026.04.30 | ₩36,973 | ₩37,053 | ₩35,158 | ₩35,332 | -4.44% | 18.1만 |
|---|
| 2026.04.29 | ₩37,253 | ₩37,253 | ₩36,559 | ₩36,746 | -1.36% | 6.9만 |
|---|
| 2026.04.28 | ₩36,666 | ₩37,437 | ₩36,606 | ₩37,333 | +1.82% | 4.6만 |
|---|
| 2026.04.27 | ₩37,026 | ₩37,974 | ₩36,666 | ₩37,974 | +2.56% | 9.2만 |
|---|
| 2026.04.24 | ₩35,559 | ₩37,133 | ₩35,505 | ₩36,733 | +3.30% | 11.1만 |
|---|
| 2026.04.23 | ₩35,785 | ₩36,099 | ₩34,891 | ₩35,385 | -1.12% | 8.1만 |
|---|
| 2026.04.22 | ₩35,612 | ₩35,865 | ₩35,364 | ₩35,785 | +0.49% | 8.5만 |
|---|
| 2026.04.21 | ₩35,812 | ₩35,819 | ₩35,258 | ₩35,465 | -0.97% | 8.2만 |
|---|
| 2026.04.20 | ₩35,519 | ₩35,972 | ₩35,292 | ₩35,905 | +1.09% | 11.5만 |
|---|
| 2026.04.17 | ₩35,559 | ₩35,865 | ₩35,479 | ₩35,772 | +0.60% | 8.9만 |
|---|
| 2026.04.16 | ₩35,185 | ₩35,412 | ₩34,971 | ₩35,265 | +0.23% | 12.5만 |
|---|
| 2026.04.15 | ₩34,971 | ₩35,425 | ₩34,958 | ₩35,225 | +0.72% | 11.8만 |
|---|
| 2026.04.14 | ₩34,331 | ₩34,991 | ₩34,222 | ₩34,891 | +1.63% | 9.1만 |
|---|
| 2026.04.13 | ₩33,731 | ₩34,278 | ₩33,684 | ₩34,211 | +1.42% | 13.6만 |
|---|
| 2026.04.10 | ₩33,437 | ₩34,304 | ₩33,422 | ₩34,051 | +1.84% | 9.1만 |
|---|
| 2026.04.09 | ₩33,063 | ₩33,330 | ₩32,890 | ₩33,330 | +0.81% | 4.2만 |
|---|
| 2026.04.08 | ₩33,464 | ₩33,464 | ₩32,690 | ₩32,970 | -1.48% | 18.5만 |
|---|
| 2026.04.07 | ₩31,889 | ₩32,276 | ₩31,516 | ₩32,276 | +1.21% | 10.5만 |
|---|
| 2026.04.06 | ₩32,436 | ₩32,556 | ₩32,116 | ₩32,436 | 0.00% | 17.6만 |
|---|
| 2026.04.02 | ₩31,262 | ₩32,463 | ₩31,169 | ₩32,450 | +3.80% | 13.6만 |
|---|
| 2026.04.01 | ₩32,023 | ₩32,276 | ₩31,889 | ₩32,023 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩30,208 | ₩31,823 | ₩30,208 | ₩31,716 | +4.99% | 8.9만 |
|---|
| 2026.03.30 | ₩30,822 | ₩30,902 | ₩29,936 | ₩30,048 | -2.51% | 8.6만 |
|---|
| 2026.03.27 | ₩31,049 | ₩31,235 | ₩30,488 | ₩30,595 | -1.46% | 15.9만 |
|---|
| 2026.03.26 | ₩32,490 | ₩32,490 | ₩31,276 | ₩31,356 | -3.49% | 13.9만 |
|---|
| 2026.03.25 | ₩32,556 | ₩33,370 | ₩32,556 | ₩32,943 | +1.19% | 15.1만 |
|---|
| 2026.03.24 | ₩32,103 | ₩32,383 | ₩31,889 | ₩32,129 | +0.08% | 5.7만 |
|---|
| 2026.03.23 | ₩32,823 | ₩33,130 | ₩32,452 | ₩32,650 | -0.53% | 17.6만 |
|---|
| 2026.03.20 | ₩33,077 | ₩33,077 | ₩31,729 | ₩32,009 | -3.23% | 12.1만 |
|---|
| 2026.03.19 | ₩33,077 | ₩33,450 | ₩32,556 | ₩33,184 | +0.32% | 12.8만 |
|---|
| 2026.03.18 | ₩33,944 | ₩34,158 | ₩33,584 | ₩33,584 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩34,344 | ₩34,358 | ₩33,824 | ₩33,904 | -1.28% | 10.1만 |
|---|
| 2026.03.16 | ₩34,211 | ₩35,145 | ₩34,037 | ₩34,304 | +0.27% | 16.6만 |
|---|
| 2026.03.13 | ₩34,531 | ₩34,811 | ₩33,664 | ₩33,784 | -2.16% | 12.4만 |
|---|
| 2026.03.12 | ₩34,491 | ₩34,591 | ₩33,944 | ₩34,304 | -0.54% | 5.9만 |
|---|
| 2026.03.11 | ₩34,745 | ₩35,012 | ₩34,518 | ₩34,838 | +0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩34,051 | ₩34,785 | ₩33,957 | ₩34,504 | +1.33% | 9.4만 |
|---|
| 2026.03.09 | ₩33,010 | ₩34,398 | ₩32,890 | ₩34,398 | +4.20% | 11.3만 |
|---|
| 2026.03.06 | ₩33,744 | ₩34,251 | ₩33,117 | ₩33,344 | -1.19% | 10.1만 |
|---|
| 2026.03.05 | ₩33,931 | ₩34,499 | ₩33,144 | ₩34,264 | +0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩33,671 | ₩34,558 | ₩33,597 | ₩34,198 | +1.57% | 9.1만 |
|---|
| 2026.03.03 | ₩33,117 | ₩33,771 | ₩32,890 | ₩33,611 | +1.49% | 12.5만 |
|---|
| 2026.03.02 | ₩32,970 | ₩34,771 | ₩32,863 | ₩34,611 | +4.98% | 10.6만 |
|---|
| 2026.02.27 | ₩34,318 | ₩34,491 | ₩33,317 | ₩33,530 | -2.29% | 13.3만 |
|---|
| 2026.02.26 | ₩36,653 | ₩36,653 | ₩34,905 | ₩35,078 | -4.30% | 12.5만 |
|---|
| 2026.02.25 | ₩36,413 | ₩36,933 | ₩36,352 | ₩36,746 | +0.92% | 7.1만 |
|---|
| 2026.02.24 | ₩35,972 | ₩36,292 | ₩35,198 | ₩36,212 | +0.67% | 6.4만 |
|---|
| 2026.02.23 | ₩36,292 | ₩36,626 | ₩35,905 | ₩36,346 | +0.15% | 10.3만 |
|---|
| 2026.02.20 | ₩35,345 | ₩35,999 | ₩35,225 | ₩35,986 | +1.81% | 5만 |
|---|
| 2026.02.19 | ₩35,385 | ₩35,692 | ₩35,105 | ₩35,692 | +0.87% | 4.9만 |
|---|
| 2026.02.18 | ₩35,692 | ₩35,986 | ₩35,318 | ₩35,612 | -0.22% | 7.1만 |
|---|
| 2026.02.17 | ₩34,491 | ₩35,692 | ₩34,051 | ₩35,358 | +2.51% | 7.7만 |
|---|
| 2026.02.13 | ₩35,585 | ₩35,585 | ₩34,491 | ₩34,758 | -2.32% | 10.3만 |
|---|
| 2026.02.12 | ₩36,252 | ₩36,426 | ₩35,545 | ₩35,545 | -1.95% | 6.1만 |
|---|
| 2026.02.11 | ₩36,306 | ₩36,653 | ₩35,855 | ₩35,946 | -0.99% | 7.3만 |
|---|
| 2026.02.10 | ₩36,066 | ₩36,252 | ₩35,732 | ₩35,812 | -0.70% | 7만 |
|---|
| 2026.02.09 | ₩35,372 | ₩36,746 | ₩35,372 | ₩36,279 | +2.57% | 7.6만 |
|---|
| 2026.02.06 | ₩34,051 | ₩35,772 | ₩33,864 | ₩35,492 | +4.23% | 5.7만 |
|---|
| 2026.02.05 | ₩33,931 | ₩34,431 | ₩33,090 | ₩33,397 | -1.57% | 15.8만 |
|---|
| 2026.02.04 | ₩35,025 | ₩35,085 | ₩33,224 | ₩33,917 | -3.16% | 14.4만 |
|---|
| 2026.02.03 | ₩36,706 | ₩36,706 | ₩34,378 | ₩35,212 | -4.07% | 12.1만 |
|---|
| 2026.02.02 | ₩37,333 | ₩38,027 | ₩36,826 | ₩36,879 | -1.22% | 8만 |
|---|
| 2026.01.30 | ₩38,067 | ₩38,694 | ₩37,880 | ₩38,094 | +0.07% | 6.4만 |
|---|
| 2026.01.29 | ₩38,054 | ₩38,401 | ₩37,200 | ₩38,401 | +0.91% | 7.8만 |
|---|
| 2026.01.28 | ₩38,040 | ₩38,227 | ₩37,868 | ₩38,054 | +0.04% | 7.4만 |
|---|
| 2026.01.27 | ₩37,320 | ₩37,800 | ₩37,000 | ₩37,493 | +0.46% | 7.7만 |
|---|
| 2026.01.26 | ₩37,507 | ₩37,787 | ₩37,280 | ₩37,306 | -0.53% | 7.4만 |
|---|
| 2026.01.23 | ₩37,427 | ₩37,649 | ₩37,320 | ₩37,547 | +0.32% | 5만 |
|---|
| 2026.01.22 | ₩36,920 | ₩37,246 | ₩36,774 | ₩36,893 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩35,559 | ₩36,972 | ₩35,405 | ₩36,519 | +2.70% | 6.1만 |
|---|
| 2026.01.20 | ₩36,413 | ₩36,493 | ₩35,438 | ₩35,505 | -2.49% | 9.9만 |
|---|
| 2026.01.16 | ₩37,947 | ₩38,227 | ₩37,373 | ₩37,373 | -1.51% | 3.8만 |
|---|
| 2026.01.15 | ₩37,400 | ₩38,107 | ₩37,400 | ₩37,600 | +0.54% | 7.9만 |
|---|
| 2026.01.14 | ₩36,906 | ₩36,906 | ₩36,176 | ₩36,666 | -0.65% | 7.1만 |
|---|
| 2026.01.13 | ₩37,013 | ₩37,640 | ₩36,759 | ₩37,200 | +0.50% | 5.5만 |
|---|
| 2026.01.12 | ₩36,839 | ₩37,747 | ₩36,839 | ₩37,253 | +1.12% | 8.2만 |
|---|
| 2026.01.09 | ₩37,293 | ₩37,480 | ₩36,986 | ₩37,266 | -0.07% | 8.6만 |
|---|
| 2026.01.08 | ₩38,027 | ₩38,120 | ₩36,933 | ₩37,280 | -1.96% | 9.8만 |
|---|
| 2026.01.07 | ₩37,854 | ₩38,427 | ₩37,693 | ₩38,040 | +0.49% | 9만 |
|---|
| 2026.01.06 | ₩38,094 | ₩38,521 | ₩37,627 | ₩37,693 | -1.05% | 13만 |
|---|
| 2026.01.05 | ₩38,667 | ₩38,828 | ₩37,613 | ₩38,107 | -1.45% | 13.3만 |
|---|
| 2026.01.02 | ₩38,227 | ₩38,707 | ₩37,934 | ₩37,987 | -0.63% | 15.2만 |
|---|
| 2025.12.31 | ₩38,214 | ₩38,458 | ₩37,573 | ₩37,627 | -1.54% | 9.7만 |
|---|
| 2025.12.30 | ₩37,987 | ₩38,120 | ₩37,672 | ₩37,840 | -0.39% | 7.2만 |
|---|
| 2025.12.29 | ₩38,094 | ₩38,334 | ₩37,653 | ₩38,280 | +0.49% | 13.6만 |
|---|
| 2025.12.26 | ₩38,521 | ₩38,974 | ₩38,419 | ₩38,774 | +0.66% | 7.6만 |
|---|
| 2025.12.24 | ₩38,147 | ₩38,200 | ₩37,934 | ₩38,107 | -0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩37,480 | ₩38,267 | ₩37,455 | ₩38,187 | +1.89% | 8.9만 |
|---|
| 2025.12.22 | ₩37,747 | ₩37,920 | ₩37,613 | ₩37,920 | +0.46% | 11만 |
|---|
| 2025.12.19 | ₩36,506 | ₩37,480 | ₩36,506 | ₩37,480 | +2.67% | 6.8만 |
|---|
| 2025.12.18 | ₩36,039 | ₩36,559 | ₩35,545 | ₩35,986 | -0.15% | 7.4만 |
|---|
| 2025.12.17 | ₩36,626 | ₩36,626 | ₩35,105 | ₩35,305 | -3.61% | 13.3만 |
|---|
| 2025.12.16 | ₩36,679 | ₩37,033 | ₩36,292 | ₩36,946 | +0.73% | 11만 |
|---|
| 2025.12.15 | ₩37,493 | ₩37,493 | ₩36,653 | ₩36,986 | -1.35% | 12.8만 |
|---|
| 2025.12.12 | ₩37,894 | ₩38,174 | ₩36,519 | ₩36,746 | -3.03% | 11.2만 |
|---|
| 2025.12.11 | ₩37,867 | ₩37,960 | ₩36,826 | ₩37,960 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩38,694 | ₩38,766 | ₩38,096 | ₩38,667 | -0.07% | 8.2만 |
|---|
| 2025.12.09 | ₩38,734 | ₩38,788 | ₩38,385 | ₩38,761 | +0.07% | 11만 |
|---|
| 2025.12.08 | ₩38,547 | ₩39,451 | ₩38,521 | ₩39,121 | +1.49% | 15.5만 |
|---|
| 2025.12.05 | ₩38,747 | ₩38,788 | ₩38,123 | ₩38,521 | -0.59% | 8.8만 |
|---|
| 2025.12.04 | ₩38,280 | ₩38,788 | ₩37,880 | ₩38,747 | +1.22% | 9.6만 |
|---|
| 2025.12.03 | ₩38,080 | ₩38,267 | ₩37,653 | ₩37,867 | -0.56% | 14.7만 |
|---|
| 2025.12.02 | ₩38,200 | ₩38,841 | ₩37,747 | ₩38,134 | -0.17% | 11.2만 |
|---|
| 2025.12.01 | ₩37,226 | ₩38,441 | ₩36,695 | ₩38,334 | +2.97% | 23.8만 |
|---|
| 2025.11.28 | ₩38,067 | ₩38,067 | ₩37,440 | ₩37,640 | -1.12% | 11.4만 |
|---|
| 2025.11.26 | ₩38,307 | ₩38,694 | ₩37,693 | ₩38,254 | -0.14% | 8.1만 |
|---|
| 2025.11.25 | ₩36,813 | ₩37,573 | ₩35,492 | ₩37,560 | +2.03% | 13.2만 |
|---|
| 2025.11.24 | ₩38,614 | ₩39,428 | ₩38,147 | ₩39,401 | +2.04% | 9.8만 |
|---|
| 2025.11.21 | ₩38,667 | ₩39,561 | ₩36,966 | ₩38,347 | -0.83% | 19.5만 |
|---|
| 2025.11.20 | ₩41,883 | ₩41,883 | ₩38,561 | ₩39,054 | -6.75% | 18.6만 |
|---|
| 2025.11.19 | ₩39,348 | ₩39,842 | ₩38,866 | ₩39,722 | +0.95% | 10.1만 |
|---|
| 2025.11.18 | ₩38,828 | ₩39,174 | ₩38,096 | ₩38,441 | -1.00% | 6.6만 |
|---|
| 2025.11.17 | ₩40,429 | ₩40,589 | ₩39,601 | ₩40,175 | -0.63% | 11만 |
|---|
| 2025.11.14 | ₩39,361 | ₩40,829 | ₩38,647 | ₩40,802 | +3.66% | 6.8만 |
|---|
| 2025.11.13 | ₩40,869 | ₩41,016 | ₩39,321 | ₩40,042 | -2.02% | 8.5만 |
|---|
| 2025.11.12 | ₩41,843 | ₩41,843 | ₩41,022 | ₩41,536 | -0.73% | 7.2만 |
|---|
| 2025.11.11 | ₩41,936 | ₩41,974 | ₩41,363 | ₩41,656 | -0.67% | 7.5만 |
|---|
| 2025.11.10 | ₩42,030 | ₩42,782 | ₩41,763 | ₩42,777 | +1.78% | 12.5만 |
|---|
| 2025.11.07 | ₩39,775 | ₩40,549 | ₩38,387 | ₩40,462 | +1.73% | 9.9만 |
|---|
| 2025.11.06 | ₩42,697 | ₩42,884 | ₩40,015 | ₩40,549 | -5.03% | 10.5만 |
|---|
| 2025.11.05 | ₩43,297 | ₩44,138 | ₩42,311 | ₩42,443 | -1.97% | 10만 |
|---|
| 2025.11.04 | ₩44,578 | ₩44,752 | ₩43,071 | ₩43,471 | -2.48% | 13.9만 |
|---|
| 2025.11.03 | ₩45,499 | ₩46,139 | ₩45,281 | ₩45,466 | -0.07% | 13.7만 |
|---|
| 2025.10.31 | ₩45,219 | ₩45,352 | ₩44,271 | ₩44,432 | -1.74% | 4.8만 |
|---|
| 2025.10.30 | ₩44,738 | ₩44,738 | ₩44,165 | ₩44,418 | -0.72% | 5.4만 |
|---|
| 2025.10.29 | ₩44,965 | ₩45,672 | ₩44,632 | ₩45,112 | +0.33% | 7만 |
|---|
| 2025.10.28 | ₩42,710 | ₩44,258 | ₩42,610 | ₩43,991 | +3.00% | 11.1만 |
|---|
| 2025.10.27 | ₩42,737 | ₩42,964 | ₩42,430 | ₩42,964 | +0.53% | 12만 |
|---|
| 2025.10.24 | ₩41,630 | ₩42,149 | ₩41,496 | ₩41,830 | +0.48% | 6.5만 |
|---|
| 2025.10.23 | ₩40,442 | ₩41,269 | ₩40,411 | ₩41,163 | +1.78% | 4.8만 |
|---|
| 2025.10.22 | ₩40,629 | ₩41,196 | ₩39,601 | ₩40,549 | -0.20% | 8.9만 |
|---|
| 2025.10.21 | ₩41,069 | ₩41,069 | ₩40,309 | ₩40,736 | -0.81% | 8.1만 |
|---|
| 2025.10.20 | ₩41,576 | ₩41,830 | ₩41,216 | ₩41,496 | -0.19% | 10.6만 |
|---|
| 2025.10.17 | ₩40,549 | ₩41,523 | ₩40,549 | ₩41,363 | +2.01% | 6.6만 |
|---|
| 2025.10.16 | ₩40,989 | ₩41,363 | ₩40,391 | ₩41,136 | +0.36% | 5.6만 |
|---|
| 2025.10.15 | ₩41,843 | ₩41,843 | ₩39,762 | ₩40,589 | -3.00% | 8.2만 |
|---|
| 2025.10.14 | ₩41,830 | ₩41,830 | ₩40,415 | ₩40,522 | -3.13% | 6.4만 |
|---|
| 2025.10.13 | ₩42,904 | ₩43,457 | ₩42,537 | ₩42,977 | +0.17% | 11.1만 |
|---|
| 2025.10.10 | ₩44,225 | ₩44,672 | ₩41,536 | ₩41,696 | -5.72% | 13.2만 |
|---|