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 | ₩33,903 | ₩33,903 | ₩33,301 | ₩33,301 | -1.78% | 7.2만 |
| 2026.10.08 | ₩34,183 | ₩34,451 | ₩33,394 | ₩33,461 | -2.11% | 10.3만 |
| 2026.10.07 | ₩34,397 | ₩34,605 | ₩34,308 | ₩34,411 | +0.04% | 9.3만 |
| 2026.10.06 | ₩34,972 | ₩35,093 | ₩34,598 | ₩34,652 | -0.92% | 8.1만 |
| 2026.10.05 | ₩34,357 | ₩34,892 | ₩34,258 | ₩34,825 | +1.36% | 9만 |
| 2026.10.02 | ₩34,197 | ₩34,571 | ₩34,076 | ₩34,076 | -0.35% | 12.2만 |
| 2026.10.01 | ₩33,421 | ₩33,755 | ₩33,257 | ₩33,608 | +0.56% | 10만 |
| 2026.09.30 | ₩33,368 | ₩33,715 | ₩33,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,274 |
| -0.28% |
| 7만 |
| 2026.09.29 | ₩33,541 | ₩33,642 | ₩32,993 | ₩33,100 | -1.32% | 8.3만 |
|---|
| 2026.09.28 | ₩33,448 | ₩33,903 | ₩33,301 | ₩33,421 | -0.08% | 13.7만 |
|---|
| 2026.09.25 | ₩32,752 | ₩32,966 | ₩32,498 | ₩32,806 | +0.16% | 3.3만 |
|---|
| 2026.09.24 | ₩32,365 | ₩32,712 | ₩32,244 | ₩32,686 | +0.99% | 4.5만 |
|---|
| 2026.09.23 | ₩32,966 | ₩33,127 | ₩32,619 | ₩32,740 | -0.69% | 7.4만 |
|---|
| 2026.09.22 | ₩32,913 | ₩33,274 | ₩32,913 | ₩33,160 | +0.75% | 7.7만 |
|---|
| 2026.09.21 | ₩32,565 | ₩33,287 | ₩32,431 | ₩33,207 | +1.97% | 8.9만 |
|---|
| 2026.09.18 | ₩32,097 | ₩32,525 | ₩31,883 | ₩32,425 | +1.02% | 5.6만 |
|---|
| 2026.09.17 | ₩31,843 | ₩32,164 | ₩31,736 | ₩32,070 | +0.71% | 10.4만 |
|---|
| 2026.09.16 | ₩31,201 | ₩31,562 | ₩30,867 | ₩31,070 | -0.42% | 7.7만 |
|---|
| 2026.09.15 | ₩31,027 | ₩31,067 | ₩30,639 | ₩30,840 | -0.60% | 8.3만 |
|---|
| 2026.09.14 | ₩30,893 | ₩31,148 | ₩30,399 | ₩30,853 | -0.13% | 20.5만 |
|---|
| 2026.09.11 | ₩32,431 | ₩32,445 | ₩31,977 | ₩32,004 | -1.32% | 9.7만 |
|---|
| 2026.09.10 | ₩32,351 | ₩32,351 | ₩31,736 | ₩31,937 | -1.28% | 10.7만 |
|---|
| 2026.09.09 | ₩33,154 | ₩33,273 | ₩32,794 | ₩32,900 | -0.77% | 11.1만 |
|---|
| 2026.09.08 | ₩34,491 | ₩34,491 | ₩33,362 | ₩33,528 | -2.79% | 14.1만 |
|---|
| 2026.09.04 | ₩34,183 | ₩34,692 | ₩33,969 | ₩34,197 | +0.04% | 11.7만 |
|---|
| 2026.09.03 | ₩33,381 | ₩34,076 | ₩33,287 | ₩33,782 | +1.20% | 9.1만 |
|---|
| 2026.09.02 | ₩32,151 | ₩33,622 | ₩32,090 | ₩33,033 | +2.75% | 12.5만 |
|---|
| 2026.09.01 | ₩31,776 | ₩32,359 | ₩31,455 | ₩31,803 | +0.08% | 9.8만 |
|---|
| 2026.08.31 | ₩32,485 | ₩32,966 | ₩32,097 | ₩32,966 | +1.48% | 13.2만 |
|---|
| 2026.08.28 | ₩33,755 | ₩34,103 | ₩32,164 | ₩32,330 | -4.22% | 18.3만 |
|---|
| 2026.08.27 | ₩33,087 | ₩34,197 | ₩32,686 | ₩33,889 | +2.43% | 16.8만 |
|---|
| 2026.08.26 | ₩31,549 | ₩31,636 | ₩31,000 | ₩31,014 | -1.70% | 12.7만 |
|---|
| 2026.08.25 | ₩31,188 | ₩31,776 | ₩31,094 | ₩31,495 | +0.99% | 10.8만 |
|---|
| 2026.08.24 | ₩32,258 | ₩32,258 | ₩30,934 | ₩31,107 | -3.57% | 16.1만 |
|---|
| 2026.08.21 | ₩32,659 | ₩32,712 | ₩32,030 | ₩32,044 | -1.88% | 11.5만 |
|---|
| 2026.08.20 | ₩32,726 | ₩32,900 | ₩32,258 | ₩32,365 | -1.10% | 6.9만 |
|---|
| 2026.08.19 | ₩33,247 | ₩33,435 | ₩32,405 | ₩32,659 | -1.77% | 11.1만 |
|---|
| 2026.08.18 | ₩33,033 | ₩33,247 | ₩32,726 | ₩32,873 | -0.49% | 9.8만 |
|---|
| 2026.08.17 | ₩34,130 | ₩34,478 | ₩34,063 | ₩34,143 | +0.04% | 11.8만 |
|---|
| 2026.08.14 | ₩34,183 | ₩34,310 | ₩33,929 | ₩34,036 | -0.43% | 3.6만 |
|---|
| 2026.08.13 | ₩33,816 | ₩34,138 | ₩33,772 | ₩33,994 | +0.53% | 4.7만 |
|---|
| 2026.08.12 | ₩33,207 | ₩33,862 | ₩33,053 | ₩33,715 | +1.53% | 8.7만 |
|---|
| 2026.08.11 | ₩33,541 | ₩33,541 | ₩32,615 | ₩32,806 | -2.19% | 9.1만 |
|---|
| 2026.08.10 | ₩33,916 | ₩33,969 | ₩32,966 | ₩33,072 | -2.49% | 12.6만 |
|---|
| 2026.08.07 | ₩33,475 | ₩33,983 | ₩33,475 | ₩33,876 | +1.20% | 6.5만 |
|---|
| 2026.08.06 | ₩33,435 | ₩33,626 | ₩32,966 | ₩33,194 | -0.72% | 8.1만 |
|---|
| 2026.08.05 | ₩32,993 | ₩33,461 | ₩32,900 | ₩33,207 | +0.65% | 10.2만 |
|---|
| 2026.08.04 | ₩32,431 | ₩32,565 | ₩32,157 | ₩32,525 | +0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩30,987 | ₩32,405 | ₩30,987 | ₩32,231 | +4.01% | 11.5만 |
|---|
| 2026.07.31 | ₩30,947 | ₩31,522 | ₩30,519 | ₩31,415 | +1.51% | 11.2만 |
|---|
| 2026.07.30 | ₩30,171 | ₩30,833 | ₩29,770 | ₩30,506 | +1.11% | 13.4만 |
|---|
| 2026.07.29 | ₩30,653 | ₩30,773 | ₩29,422 | ₩29,529 | -3.66% | 18만 |
|---|
| 2026.07.28 | ₩30,399 | ₩31,134 | ₩30,024 | ₩30,800 | +1.32% | 14.4만 |
|---|
| 2026.07.27 | ₩33,234 | ₩33,234 | ₩30,860 | ₩31,027 | -6.64% | 28.3만 |
|---|
| 2026.07.24 | ₩33,020 | ₩33,622 | ₩32,579 | ₩32,913 | -0.32% | 9.3만 |
|---|
| 2026.07.23 | ₩33,274 | ₩33,501 | ₩32,758 | ₩33,274 | 0.00% | 7.7만 |
|---|
| 2026.07.22 | ₩32,599 | ₩33,903 | ₩32,513 | ₩33,608 | +3.10% | 12.2만 |
|---|
| 2026.07.21 | ₩32,779 | ₩33,140 | ₩32,298 | ₩32,846 | +0.20% | 6만 |
|---|
| 2026.07.20 | ₩32,699 | ₩33,047 | ₩32,204 | ₩32,431 | -0.82% | 6만 |
|---|
| 2026.07.17 | ₩32,137 | ₩32,779 | ₩31,346 | ₩32,204 | +0.21% | 10.3만 |
|---|
| 2026.07.16 | ₩33,328 | ₩33,401 | ₩32,739 | ₩32,981 | -1.04% | 7.9만 |
|---|
| 2026.07.15 | ₩33,421 | ₩33,726 | ₩32,766 | ₩33,595 | +0.52% | 10.5만 |
|---|
| 2026.07.14 | ₩32,926 | ₩33,568 | ₩32,378 | ₩33,528 | +1.83% | 6.5만 |
|---|
| 2026.07.13 | ₩33,354 | ₩33,515 | ₩32,485 | ₩32,565 | -2.37% | 16.2만 |
|---|
| 2026.07.10 | ₩32,110 | ₩33,562 | ₩32,110 | ₩33,501 | +4.33% | 9.1만 |
|---|
| 2026.07.09 | ₩32,498 | ₩32,525 | ₩31,696 | ₩32,355 | -0.44% | 5.9만 |
|---|
| 2026.07.08 | ₩30,867 | ₩32,458 | ₩30,867 | ₩32,298 | +4.64% | 9.1만 |
|---|
| 2026.07.07 | ₩30,506 | ₩31,495 | ₩30,218 | ₩31,308 | +2.63% | 16만 |
|---|
| 2026.07.06 | ₩31,148 | ₩31,616 | ₩30,974 | ₩31,375 | +0.73% | 19.9만 |
|---|
| 2026.07.02 | ₩31,415 | ₩31,963 | ₩30,673 | ₩31,094 | -1.02% | 9.6만 |
|---|
| 2026.07.01 | ₩31,228 | ₩31,923 | ₩30,786 | ₩31,576 | +1.11% | 11.1만 |
|---|
| 2026.06.30 | ₩31,348 | ₩31,923 | ₩31,119 | ₩31,923 | +1.83% | 14.4만 |
|---|
| 2026.06.29 | ₩30,987 | ₩31,442 | ₩30,298 | ₩31,308 | +1.04% | 13.5만 |
|---|
| 2026.06.26 | ₩30,800 | ₩31,268 | ₩30,534 | ₩30,693 | -0.35% | 16.1만 |
|---|
| 2026.06.25 | ₩32,431 | ₩32,431 | ₩30,704 | ₩31,388 | -3.22% | 14.2만 |
|---|
| 2026.06.24 | ₩32,191 | ₩32,431 | ₩31,482 | ₩32,037 | -0.48% | 12만 |
|---|
| 2026.06.23 | ₩32,565 | ₩32,793 | ₩32,097 | ₩32,151 | -1.27% | 17.4만 |
|---|
| 2026.06.22 | ₩34,304 | ₩34,542 | ₩33,729 | ₩33,903 | -1.17% | 19.1만 |
|---|
| 2026.06.18 | ₩33,541 | ₩34,209 | ₩33,435 | ₩33,916 | +1.12% | 13.1만 |
|---|
| 2026.06.17 | ₩33,903 | ₩33,909 | ₩32,946 | ₩33,207 | -2.05% | 13.6만 |
|---|
| 2026.06.16 | ₩34,224 | ₩34,224 | ₩33,635 | ₩33,635 | -1.72% | 14.6만 |
|---|
| 2026.06.15 | ₩34,063 | ₩34,799 | ₩34,063 | ₩34,732 | +1.96% | 21.7만 |
|---|
| 2026.06.12 | ₩33,394 | ₩33,742 | ₩33,114 | ₩33,381 | -0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩32,605 | ₩33,488 | ₩32,258 | ₩33,368 | +2.34% | 13.1만 |
|---|
| 2026.06.10 | ₩32,900 | ₩33,769 | ₩32,365 | ₩32,365 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩34,464 | ₩34,605 | ₩32,298 | ₩33,996 | -1.36% | 17.9만 |
|---|
| 2026.06.08 | ₩34,745 | ₩34,745 | ₩33,949 | ₩34,478 | -0.77% | 14.3만 |
|---|
| 2026.06.05 | ₩35,614 | ₩35,614 | ₩33,535 | ₩33,628 | -5.58% | 51.6만 |
|---|
| 2026.06.04 | ₩35,387 | ₩36,644 | ₩34,785 | ₩36,267 | +2.49% | 13.8만 |
|---|
| 2026.06.03 | ₩36,484 | ₩36,667 | ₩35,400 | ₩35,467 | -2.79% | 23만 |
|---|
| 2026.06.02 | ₩36,925 | ₩37,781 | ₩36,464 | ₩36,698 | -0.62% | 17.5만 |
|---|
| 2026.06.01 | ₩35,748 | ₩37,273 | ₩35,748 | ₩37,246 | +4.19% | 34.5만 |
|---|
| 2026.05.29 | ₩35,641 | ₩36,109 | ₩35,026 | ₩35,106 | -1.50% | 15.4만 |
|---|
| 2026.05.28 | ₩34,839 | ₩35,748 | ₩34,839 | ₩35,521 | +1.96% | 12.2만 |
|---|
| 2026.05.27 | ₩35,574 | ₩35,648 | ₩34,438 | ₩35,240 | -0.94% | 24만 |
|---|
| 2026.05.26 | ₩36,791 | ₩37,032 | ₩35,842 | ₩36,417 | -1.02% | 19.5만 |
|---|
| 2026.05.22 | ₩37,580 | ₩37,901 | ₩36,397 | ₩36,484 | -2.92% | 18.6만 |
|---|
| 2026.05.21 | ₩37,714 | ₩38,743 | ₩36,838 | ₩37,206 | -1.35% | 19.7만 |
|---|
| 2026.05.20 | ₩37,861 | ₩38,356 | ₩37,320 | ₩37,941 | +0.21% | 11만 |
|---|
| 2026.05.19 | ₩37,072 | ₩37,941 | ₩36,751 | ₩37,219 | +0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩39,132 | ₩39,319 | ₩37,126 | ₩38,062 | -2.73% | 19.3만 |
|---|
| 2026.05.15 | ₩39,245 | ₩39,490 | ₩38,075 | ₩38,222 | -2.61% | 19.1만 |
|---|
| 2026.05.14 | ₩39,640 | ₩40,416 | ₩39,225 | ₩40,389 | +1.89% | 38.1만 |
|---|
| 2026.05.13 | ₩38,958 | ₩39,336 | ₩38,664 | ₩39,158 | +0.51% | 9.9만 |
|---|
| 2026.05.12 | ₩38,089 | ₩38,811 | ₩37,554 | ₩38,543 | +1.19% | 21.2만 |
|---|
| 2026.05.11 | ₩37,794 | ₩38,891 | ₩37,794 | ₩38,476 | +1.80% | 14.1만 |
|---|
| 2026.05.08 | ₩37,447 | ₩38,220 | ₩37,407 | ₩37,794 | +0.93% | 8.3만 |
|---|
| 2026.05.07 | ₩36,831 | ₩37,500 | ₩36,577 | ₩37,273 | +1.20% | 10.5만 |
|---|
| 2026.05.06 | ₩35,374 | ₩36,724 | ₩35,280 | ₩36,644 | +3.59% | 14.7만 |
|---|
| 2026.05.05 | ₩35,307 | ₩35,354 | ₩34,650 | ₩34,745 | -1.59% | 7.5만 |
|---|
| 2026.05.04 | ₩35,494 | ₩35,909 | ₩34,611 | ₩35,347 | -0.41% | 19.3만 |
|---|
| 2026.05.01 | ₩35,708 | ₩36,016 | ₩35,133 | ₩35,347 | -1.01% | 10.9만 |
|---|
| 2026.04.30 | ₩37,059 | ₩37,139 | ₩35,240 | ₩35,414 | -4.44% | 18.1만 |
|---|
| 2026.04.29 | ₩37,340 | ₩37,340 | ₩36,644 | ₩36,831 | -1.36% | 6.9만 |
|---|
| 2026.04.28 | ₩36,751 | ₩37,524 | ₩36,691 | ₩37,420 | +1.82% | 4.6만 |
|---|
| 2026.04.27 | ₩37,112 | ₩38,062 | ₩36,751 | ₩38,062 | +2.56% | 9.2만 |
|---|
| 2026.04.24 | ₩35,641 | ₩37,219 | ₩35,588 | ₩36,818 | +3.30% | 11.1만 |
|---|
| 2026.04.23 | ₩35,869 | ₩36,183 | ₩34,972 | ₩35,467 | -1.12% | 8.1만 |
|---|
| 2026.04.22 | ₩35,695 | ₩35,949 | ₩35,446 | ₩35,869 | +0.49% | 8.5만 |
|---|
| 2026.04.21 | ₩35,895 | ₩35,902 | ₩35,340 | ₩35,548 | -0.97% | 8.2만 |
|---|
| 2026.04.20 | ₩35,601 | ₩36,056 | ₩35,374 | ₩35,989 | +1.09% | 11.5만 |
|---|
| 2026.04.17 | ₩35,641 | ₩35,949 | ₩35,561 | ₩35,855 | +0.60% | 8.9만 |
|---|
| 2026.04.16 | ₩35,267 | ₩35,494 | ₩35,053 | ₩35,347 | +0.23% | 12.5만 |
|---|
| 2026.04.15 | ₩35,053 | ₩35,507 | ₩35,039 | ₩35,307 | +0.72% | 11.8만 |
|---|
| 2026.04.14 | ₩34,411 | ₩35,073 | ₩34,301 | ₩34,972 | +1.63% | 9.1만 |
|---|
| 2026.04.13 | ₩33,809 | ₩34,357 | ₩33,762 | ₩34,290 | +1.42% | 13.6만 |
|---|
| 2026.04.10 | ₩33,515 | ₩34,384 | ₩33,500 | ₩34,130 | +1.84% | 9.1만 |
|---|
| 2026.04.09 | ₩33,140 | ₩33,408 | ₩32,966 | ₩33,408 | +0.81% | 4.2만 |
|---|
| 2026.04.08 | ₩33,541 | ₩33,541 | ₩32,766 | ₩33,047 | -1.48% | 18.5만 |
|---|
| 2026.04.07 | ₩31,963 | ₩32,351 | ₩31,589 | ₩32,351 | +1.21% | 10.5만 |
|---|
| 2026.04.06 | ₩32,512 | ₩32,632 | ₩32,191 | ₩32,512 | 0.00% | 17.6만 |
|---|
| 2026.04.02 | ₩31,335 | ₩32,538 | ₩31,241 | ₩32,525 | +3.80% | 13.6만 |
|---|
| 2026.04.01 | ₩32,097 | ₩32,351 | ₩31,963 | ₩32,097 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩30,278 | ₩31,897 | ₩30,278 | ₩31,790 | +4.99% | 8.9만 |
|---|
| 2026.03.30 | ₩30,893 | ₩30,974 | ₩30,005 | ₩30,118 | -2.51% | 8.6만 |
|---|
| 2026.03.27 | ₩31,121 | ₩31,308 | ₩30,559 | ₩30,666 | -1.46% | 15.9만 |
|---|
| 2026.03.26 | ₩32,565 | ₩32,565 | ₩31,348 | ₩31,428 | -3.49% | 13.9만 |
|---|
| 2026.03.25 | ₩32,632 | ₩33,448 | ₩32,632 | ₩33,020 | +1.19% | 15.1만 |
|---|
| 2026.03.24 | ₩32,177 | ₩32,458 | ₩31,963 | ₩32,204 | +0.08% | 5.7만 |
|---|
| 2026.03.23 | ₩32,900 | ₩33,207 | ₩32,528 | ₩32,726 | -0.53% | 17.6만 |
|---|
| 2026.03.20 | ₩33,154 | ₩33,154 | ₩31,803 | ₩32,084 | -3.23% | 12.1만 |
|---|
| 2026.03.19 | ₩33,154 | ₩33,528 | ₩32,632 | ₩33,261 | +0.32% | 12.8만 |
|---|
| 2026.03.18 | ₩34,023 | ₩34,237 | ₩33,662 | ₩33,662 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩34,424 | ₩34,438 | ₩33,903 | ₩33,983 | -1.28% | 10.1만 |
|---|
| 2026.03.16 | ₩34,290 | ₩35,227 | ₩34,117 | ₩34,384 | +0.27% | 16.6만 |
|---|
| 2026.03.13 | ₩34,611 | ₩34,892 | ₩33,742 | ₩33,862 | -2.16% | 12.4만 |
|---|
| 2026.03.12 | ₩34,571 | ₩34,672 | ₩34,023 | ₩34,384 | -0.54% | 5.9만 |
|---|
| 2026.03.11 | ₩34,825 | ₩35,093 | ₩34,598 | ₩34,919 | +0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩34,130 | ₩34,865 | ₩34,036 | ₩34,585 | +1.33% | 9.4만 |
|---|
| 2026.03.09 | ₩33,087 | ₩34,478 | ₩32,966 | ₩34,478 | +4.20% | 11.3만 |
|---|
| 2026.03.06 | ₩33,822 | ₩34,331 | ₩33,194 | ₩33,421 | -1.19% | 10.1만 |
|---|
| 2026.03.05 | ₩34,010 | ₩34,579 | ₩33,221 | ₩34,344 | +0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩33,749 | ₩34,638 | ₩33,675 | ₩34,277 | +1.57% | 9.1만 |
|---|
| 2026.03.03 | ₩33,194 | ₩33,849 | ₩32,966 | ₩33,689 | +1.49% | 12.5만 |
|---|
| 2026.03.02 | ₩33,047 | ₩34,852 | ₩32,940 | ₩34,692 | +4.98% | 10.6만 |
|---|
| 2026.02.27 | ₩34,397 | ₩34,571 | ₩33,394 | ₩33,608 | -2.29% | 13.3만 |
|---|
| 2026.02.26 | ₩36,738 | ₩36,738 | ₩34,986 | ₩35,160 | -4.30% | 12.5만 |
|---|
| 2026.02.25 | ₩36,497 | ₩37,019 | ₩36,437 | ₩36,831 | +0.92% | 7.1만 |
|---|
| 2026.02.24 | ₩36,056 | ₩36,377 | ₩35,280 | ₩36,296 | +0.67% | 6.4만 |
|---|
| 2026.02.23 | ₩36,377 | ₩36,711 | ₩35,989 | ₩36,430 | +0.15% | 10.3만 |
|---|
| 2026.02.20 | ₩35,427 | ₩36,083 | ₩35,307 | ₩36,069 | +1.81% | 5만 |
|---|
| 2026.02.19 | ₩35,467 | ₩35,775 | ₩35,186 | ₩35,775 | +0.87% | 4.9만 |
|---|
| 2026.02.18 | ₩35,775 | ₩36,069 | ₩35,400 | ₩35,695 | -0.22% | 7.1만 |
|---|
| 2026.02.17 | ₩34,571 | ₩35,775 | ₩34,130 | ₩35,441 | +2.51% | 7.7만 |
|---|
| 2026.02.13 | ₩35,668 | ₩35,668 | ₩34,571 | ₩34,839 | -2.32% | 10.3만 |
|---|
| 2026.02.12 | ₩36,337 | ₩36,510 | ₩35,628 | ₩35,628 | -1.95% | 6.1만 |
|---|
| 2026.02.11 | ₩36,390 | ₩36,738 | ₩35,938 | ₩36,029 | -0.99% | 7.3만 |
|---|
| 2026.02.10 | ₩36,149 | ₩36,337 | ₩35,815 | ₩35,895 | -0.70% | 7만 |
|---|
| 2026.02.09 | ₩35,454 | ₩36,831 | ₩35,454 | ₩36,363 | +2.57% | 7.6만 |
|---|
| 2026.02.06 | ₩34,130 | ₩35,855 | ₩33,943 | ₩35,574 | +4.23% | 5.7만 |
|---|
| 2026.02.05 | ₩34,010 | ₩34,511 | ₩33,167 | ₩33,475 | -1.57% | 15.8만 |
|---|
| 2026.02.04 | ₩35,106 | ₩35,166 | ₩33,301 | ₩33,996 | -3.16% | 14.4만 |
|---|
| 2026.02.03 | ₩36,791 | ₩36,791 | ₩34,458 | ₩35,293 | -4.07% | 12.1만 |
|---|
| 2026.02.02 | ₩37,420 | ₩38,115 | ₩36,912 | ₩36,965 | -1.22% | 8만 |
|---|
| 2026.01.30 | ₩38,155 | ₩38,784 | ₩37,968 | ₩38,182 | +0.07% | 6.4만 |
|---|
| 2026.01.29 | ₩38,142 | ₩38,490 | ₩37,286 | ₩38,490 | +0.91% | 7.8만 |
|---|
| 2026.01.28 | ₩38,129 | ₩38,316 | ₩37,956 | ₩38,142 | +0.04% | 7.4만 |
|---|
| 2026.01.27 | ₩37,407 | ₩37,888 | ₩37,086 | ₩37,580 | +0.46% | 7.7만 |
|---|
| 2026.01.26 | ₩37,594 | ₩37,875 | ₩37,366 | ₩37,393 | -0.53% | 7.4만 |
|---|
| 2026.01.23 | ₩37,514 | ₩37,737 | ₩37,407 | ₩37,634 | +0.32% | 5만 |
|---|
| 2026.01.22 | ₩37,005 | ₩37,333 | ₩36,860 | ₩36,979 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩35,641 | ₩37,057 | ₩35,487 | ₩36,604 | +2.70% | 6.1만 |
|---|
| 2026.01.20 | ₩36,497 | ₩36,577 | ₩35,521 | ₩35,588 | -2.49% | 9.9만 |
|---|
| 2026.01.16 | ₩38,035 | ₩38,316 | ₩37,460 | ₩37,460 | -1.51% | 3.8만 |
|---|
| 2026.01.15 | ₩37,487 | ₩38,196 | ₩37,487 | ₩37,687 | +0.54% | 7.9만 |
|---|
| 2026.01.14 | ₩36,992 | ₩36,992 | ₩36,260 | ₩36,751 | -0.65% | 7.1만 |
|---|
| 2026.01.13 | ₩37,099 | ₩37,727 | ₩36,845 | ₩37,286 | +0.50% | 5.5만 |
|---|
| 2026.01.12 | ₩36,925 | ₩37,834 | ₩36,925 | ₩37,340 | +1.12% | 8.2만 |
|---|
| 2026.01.09 | ₩37,380 | ₩37,567 | ₩37,072 | ₩37,353 | -0.07% | 8.6만 |
|---|
| 2026.01.08 | ₩38,115 | ₩38,209 | ₩37,019 | ₩37,366 | -1.96% | 9.8만 |
|---|
| 2026.01.07 | ₩37,941 | ₩38,517 | ₩37,781 | ₩38,129 | +0.49% | 9만 |
|---|
| 2026.01.06 | ₩38,182 | ₩38,610 | ₩37,714 | ₩37,781 | -1.05% | 13만 |
|---|
| 2026.01.05 | ₩38,757 | ₩38,918 | ₩37,701 | ₩38,196 | -1.45% | 13.3만 |
|---|
| 2026.01.02 | ₩38,316 | ₩38,797 | ₩38,022 | ₩38,075 | -0.63% | 15.2만 |
|---|
| 2025.12.31 | ₩38,303 | ₩38,547 | ₩37,661 | ₩37,714 | -1.54% | 9.7만 |
|---|
| 2025.12.30 | ₩38,075 | ₩38,209 | ₩37,760 | ₩37,928 | -0.39% | 7.2만 |
|---|
| 2025.12.29 | ₩38,182 | ₩38,423 | ₩37,741 | ₩38,369 | +0.49% | 13.6만 |
|---|
| 2025.12.26 | ₩38,610 | ₩39,065 | ₩38,509 | ₩38,864 | +0.66% | 7.6만 |
|---|
| 2025.12.24 | ₩38,236 | ₩38,289 | ₩38,022 | ₩38,196 | -0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩37,567 | ₩38,356 | ₩37,542 | ₩38,276 | +1.89% | 8.9만 |
|---|
| 2025.12.22 | ₩37,834 | ₩38,008 | ₩37,701 | ₩38,008 | +0.46% | 11만 |
|---|
| 2025.12.19 | ₩36,591 | ₩37,567 | ₩36,591 | ₩37,567 | +2.67% | 6.8만 |
|---|
| 2025.12.18 | ₩36,123 | ₩36,644 | ₩35,628 | ₩36,069 | -0.15% | 7.4만 |
|---|
| 2025.12.17 | ₩36,711 | ₩36,711 | ₩35,186 | ₩35,387 | -3.61% | 13.3만 |
|---|
| 2025.12.16 | ₩36,765 | ₩37,119 | ₩36,377 | ₩37,032 | +0.73% | 11만 |
|---|
| 2025.12.15 | ₩37,580 | ₩37,580 | ₩36,738 | ₩37,072 | -1.35% | 12.8만 |
|---|
| 2025.12.12 | ₩37,982 | ₩38,262 | ₩36,604 | ₩36,831 | -3.03% | 11.2만 |
|---|
| 2025.12.11 | ₩37,955 | ₩38,048 | ₩36,912 | ₩38,048 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩38,784 | ₩38,856 | ₩38,185 | ₩38,757 | -0.07% | 8.2만 |
|---|
| 2025.12.09 | ₩38,824 | ₩38,878 | ₩38,474 | ₩38,851 | +0.07% | 11만 |
|---|
| 2025.12.08 | ₩38,637 | ₩39,542 | ₩38,610 | ₩39,212 | +1.49% | 15.5만 |
|---|
| 2025.12.05 | ₩38,838 | ₩38,878 | ₩38,212 | ₩38,610 | -0.59% | 8.8만 |
|---|
| 2025.12.04 | ₩38,369 | ₩38,878 | ₩37,968 | ₩38,838 | +1.22% | 9.6만 |
|---|
| 2025.12.03 | ₩38,169 | ₩38,356 | ₩37,741 | ₩37,955 | -0.56% | 14.7만 |
|---|
| 2025.12.02 | ₩38,289 | ₩38,931 | ₩37,834 | ₩38,222 | -0.17% | 11.2만 |
|---|
| 2025.12.01 | ₩37,313 | ₩38,530 | ₩36,781 | ₩38,423 | +2.97% | 23.8만 |
|---|
| 2025.11.28 | ₩38,155 | ₩38,155 | ₩37,527 | ₩37,727 | -1.12% | 11.4만 |
|---|
| 2025.11.26 | ₩38,396 | ₩38,784 | ₩37,781 | ₩38,343 | -0.14% | 8.1만 |
|---|
| 2025.11.25 | ₩36,898 | ₩37,661 | ₩35,574 | ₩37,647 | +2.03% | 13.2만 |
|---|
| 2025.11.24 | ₩38,704 | ₩39,520 | ₩38,236 | ₩39,493 | +2.04% | 9.8만 |
|---|
| 2025.11.21 | ₩38,757 | ₩39,653 | ₩37,052 | ₩38,436 | -0.83% | 19.5만 |
|---|
| 2025.11.20 | ₩41,980 | ₩41,980 | ₩38,650 | ₩39,145 | -6.75% | 18.6만 |
|---|
| 2025.11.19 | ₩39,439 | ₩39,934 | ₩38,957 | ₩39,814 | +0.95% | 10.1만 |
|---|
| 2025.11.18 | ₩38,918 | ₩39,265 | ₩38,185 | ₩38,530 | -1.00% | 6.6만 |
|---|
| 2025.11.17 | ₩40,523 | ₩40,683 | ₩39,693 | ₩40,269 | -0.63% | 11만 |
|---|
| 2025.11.14 | ₩39,453 | ₩40,924 | ₩38,737 | ₩40,897 | +3.66% | 6.8만 |
|---|
| 2025.11.13 | ₩40,964 | ₩41,111 | ₩39,413 | ₩40,135 | -2.02% | 8.5만 |
|---|
| 2025.11.12 | ₩41,940 | ₩41,940 | ₩41,118 | ₩41,633 | -0.73% | 7.2만 |
|---|
| 2025.11.11 | ₩42,034 | ₩42,071 | ₩41,459 | ₩41,753 | -0.67% | 7.5만 |
|---|
| 2025.11.10 | ₩42,127 | ₩42,882 | ₩41,860 | ₩42,876 | +1.78% | 12.5만 |
|---|
| 2025.11.07 | ₩39,867 | ₩40,643 | ₩38,476 | ₩40,556 | +1.73% | 9.9만 |
|---|
| 2025.11.06 | ₩42,796 | ₩42,983 | ₩40,108 | ₩40,643 | -5.03% | 10.5만 |
|---|
| 2025.11.05 | ₩43,398 | ₩44,241 | ₩42,410 | ₩42,542 | -1.97% | 10만 |
|---|
| 2025.11.04 | ₩44,682 | ₩44,856 | ₩43,171 | ₩43,572 | -2.48% | 13.9만 |
|---|
| 2025.11.03 | ₩45,605 | ₩46,247 | ₩45,387 | ₩45,571 | -0.07% | 13.7만 |
|---|
| 2025.10.31 | ₩45,324 | ₩45,458 | ₩44,374 | ₩44,535 | -1.74% | 4.8만 |
|---|
| 2025.10.30 | ₩44,842 | ₩44,842 | ₩44,267 | ₩44,521 | -0.72% | 5.4만 |
|---|
| 2025.10.29 | ₩45,070 | ₩45,779 | ₩44,735 | ₩45,217 | +0.33% | 7만 |
|---|
| 2025.10.28 | ₩42,810 | ₩44,361 | ₩42,709 | ₩44,093 | +3.00% | 11.1만 |
|---|
| 2025.10.27 | ₩42,836 | ₩43,064 | ₩42,529 | ₩43,064 | +0.53% | 12만 |
|---|
| 2025.10.24 | ₩41,726 | ₩42,246 | ₩41,593 | ₩41,927 | +0.48% | 6.5만 |
|---|
| 2025.10.23 | ₩40,536 | ₩41,365 | ₩40,505 | ₩41,258 | +1.78% | 4.8만 |
|---|
| 2025.10.22 | ₩40,723 | ₩41,292 | ₩39,693 | ₩40,643 | -0.20% | 8.9만 |
|---|
| 2025.10.21 | ₩41,165 | ₩41,165 | ₩40,402 | ₩40,830 | -0.81% | 8.1만 |
|---|
| 2025.10.20 | ₩41,673 | ₩41,927 | ₩41,312 | ₩41,593 | -0.19% | 10.6만 |
|---|
| 2025.10.17 | ₩40,643 | ₩41,619 | ₩40,643 | ₩41,459 | +2.01% | 6.6만 |
|---|
| 2025.10.16 | ₩41,084 | ₩41,459 | ₩40,485 | ₩41,231 | +0.36% | 5.6만 |
|---|
| 2025.10.15 | ₩41,940 | ₩41,940 | ₩39,854 | ₩40,683 | -3.00% | 8.2만 |
|---|
| 2025.10.14 | ₩41,927 | ₩41,927 | ₩40,509 | ₩40,616 | -3.13% | 6.4만 |
|---|
| 2025.10.13 | ₩43,003 | ₩43,558 | ₩42,636 | ₩43,077 | +0.17% | 11.1만 |
|---|
| 2025.10.10 | ₩44,327 | ₩44,775 | ₩41,633 | ₩41,793 | -5.72% | 13.2만 |
|---|