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 | ₩33,872 | ₩33,872 | ₩33,271 | ₩33,271 | -1.78% | 7.2만 |
| 2026.10.08 | ₩34,153 | ₩34,420 | ₩33,364 | ₩33,431 | -2.11% | 10.3만 |
| 2026.10.07 | ₩34,367 | ₩34,574 | ₩34,277 | ₩34,380 | +0.04% | 9.3만 |
| 2026.10.06 | ₩34,941 | ₩35,061 | ₩34,567 | ₩34,620 | -0.92% | 8.1만 |
| 2026.10.05 | ₩34,326 | ₩34,861 | ₩34,228 | ₩34,794 | +1.36% | 9만 |
| 2026.10.02 | ₩34,166 | ₩34,540 | ₩34,046 | ₩34,046 | -0.35% | 12.2만 |
| 2026.10.01 | ₩33,391 | ₩33,725 | ₩33,227 | ₩33,578 | +0.56% | 10만 |
| 2026.09.30 | ₩33,338 | ₩33,685 | ₩33,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,244 |
| -0.28% |
| 7만 |
| 2026.09.29 | ₩33,511 | ₩33,612 | ₩32,964 | ₩33,070 | -1.32% | 8.3만 |
|---|
| 2026.09.28 | ₩33,418 | ₩33,872 | ₩33,271 | ₩33,391 | -0.08% | 13.7만 |
|---|
| 2026.09.25 | ₩32,723 | ₩32,937 | ₩32,469 | ₩32,776 | +0.16% | 3.3만 |
|---|
| 2026.09.24 | ₩32,336 | ₩32,683 | ₩32,215 | ₩32,656 | +0.99% | 4.5만 |
|---|
| 2026.09.23 | ₩32,937 | ₩33,097 | ₩32,589 | ₩32,711 | -0.69% | 7.4만 |
|---|
| 2026.09.22 | ₩32,883 | ₩33,244 | ₩32,883 | ₩33,131 | +0.75% | 7.7만 |
|---|
| 2026.09.21 | ₩32,536 | ₩33,258 | ₩32,402 | ₩33,177 | +1.97% | 8.9만 |
|---|
| 2026.09.18 | ₩32,068 | ₩32,496 | ₩31,855 | ₩32,396 | +1.02% | 5.6만 |
|---|
| 2026.09.17 | ₩31,814 | ₩32,135 | ₩31,708 | ₩32,042 | +0.71% | 10.4만 |
|---|
| 2026.09.16 | ₩31,173 | ₩31,534 | ₩30,839 | ₩31,042 | -0.42% | 7.7만 |
|---|
| 2026.09.15 | ₩30,999 | ₩31,039 | ₩30,612 | ₩30,812 | -0.60% | 8.3만 |
|---|
| 2026.09.14 | ₩30,866 | ₩31,120 | ₩30,371 | ₩30,826 | -0.13% | 20.5만 |
|---|
| 2026.09.11 | ₩32,402 | ₩32,416 | ₩31,948 | ₩31,975 | -1.32% | 9.7만 |
|---|
| 2026.09.10 | ₩32,322 | ₩32,322 | ₩31,708 | ₩31,908 | -1.28% | 10.7만 |
|---|
| 2026.09.09 | ₩33,124 | ₩33,243 | ₩32,764 | ₩32,870 | -0.77% | 11.1만 |
|---|
| 2026.09.08 | ₩34,460 | ₩34,460 | ₩33,332 | ₩33,498 | -2.79% | 14.1만 |
|---|
| 2026.09.04 | ₩34,153 | ₩34,661 | ₩33,939 | ₩34,166 | +0.04% | 11.7만 |
|---|
| 2026.09.03 | ₩33,351 | ₩34,046 | ₩33,258 | ₩33,752 | +1.20% | 9.1만 |
|---|
| 2026.09.02 | ₩32,122 | ₩33,592 | ₩32,062 | ₩33,004 | +2.75% | 12.5만 |
|---|
| 2026.09.01 | ₩31,748 | ₩32,330 | ₩31,427 | ₩31,774 | +0.08% | 9.8만 |
|---|
| 2026.08.31 | ₩32,456 | ₩32,937 | ₩32,068 | ₩32,937 | +1.48% | 13.2만 |
|---|
| 2026.08.28 | ₩33,725 | ₩34,073 | ₩32,135 | ₩32,301 | -4.22% | 18.3만 |
|---|
| 2026.08.27 | ₩33,057 | ₩34,166 | ₩32,656 | ₩33,859 | +2.43% | 16.8만 |
|---|
| 2026.08.26 | ₩31,520 | ₩31,607 | ₩30,973 | ₩30,986 | -1.70% | 12.7만 |
|---|
| 2026.08.25 | ₩31,160 | ₩31,748 | ₩31,066 | ₩31,467 | +0.99% | 10.8만 |
|---|
| 2026.08.24 | ₩32,229 | ₩32,229 | ₩30,906 | ₩31,080 | -3.57% | 16.1만 |
|---|
| 2026.08.21 | ₩32,630 | ₩32,683 | ₩32,002 | ₩32,015 | -1.88% | 11.5만 |
|---|
| 2026.08.20 | ₩32,696 | ₩32,870 | ₩32,229 | ₩32,336 | -1.10% | 6.9만 |
|---|
| 2026.08.19 | ₩33,217 | ₩33,405 | ₩32,376 | ₩32,630 | -1.77% | 11.1만 |
|---|
| 2026.08.18 | ₩33,004 | ₩33,217 | ₩32,696 | ₩32,843 | -0.49% | 9.8만 |
|---|
| 2026.08.17 | ₩34,099 | ₩34,447 | ₩34,033 | ₩34,113 | +0.04% | 11.8만 |
|---|
| 2026.08.14 | ₩34,153 | ₩34,280 | ₩33,899 | ₩34,006 | -0.43% | 3.6만 |
|---|
| 2026.08.13 | ₩33,785 | ₩34,107 | ₩33,741 | ₩33,963 | +0.53% | 4.7만 |
|---|
| 2026.08.12 | ₩33,177 | ₩33,832 | ₩33,024 | ₩33,685 | +1.53% | 8.7만 |
|---|
| 2026.08.11 | ₩33,511 | ₩33,511 | ₩32,585 | ₩32,776 | -2.19% | 9.1만 |
|---|
| 2026.08.10 | ₩33,886 | ₩33,939 | ₩32,937 | ₩33,042 | -2.49% | 12.6만 |
|---|
| 2026.08.07 | ₩33,445 | ₩33,952 | ₩33,445 | ₩33,845 | +1.20% | 6.5만 |
|---|
| 2026.08.06 | ₩33,405 | ₩33,596 | ₩32,937 | ₩33,164 | -0.72% | 8.1만 |
|---|
| 2026.08.05 | ₩32,964 | ₩33,431 | ₩32,870 | ₩33,177 | +0.65% | 10.2만 |
|---|
| 2026.08.04 | ₩32,402 | ₩32,536 | ₩32,128 | ₩32,496 | +0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩30,959 | ₩32,376 | ₩30,959 | ₩32,202 | +4.01% | 11.5만 |
|---|
| 2026.07.31 | ₩30,919 | ₩31,494 | ₩30,492 | ₩31,387 | +1.51% | 11.2만 |
|---|
| 2026.07.30 | ₩30,144 | ₩30,806 | ₩29,743 | ₩30,478 | +1.11% | 13.4만 |
|---|
| 2026.07.29 | ₩30,625 | ₩30,746 | ₩29,396 | ₩29,503 | -3.66% | 18만 |
|---|
| 2026.07.28 | ₩30,371 | ₩31,106 | ₩29,997 | ₩30,772 | +1.32% | 14.4만 |
|---|
| 2026.07.27 | ₩33,204 | ₩33,204 | ₩30,832 | ₩30,999 | -6.64% | 28.3만 |
|---|
| 2026.07.24 | ₩32,990 | ₩33,592 | ₩32,549 | ₩32,883 | -0.32% | 9.3만 |
|---|
| 2026.07.23 | ₩33,244 | ₩33,471 | ₩32,728 | ₩33,244 | 0.00% | 7.7만 |
|---|
| 2026.07.22 | ₩32,569 | ₩33,872 | ₩32,484 | ₩33,578 | +3.10% | 12.2만 |
|---|
| 2026.07.21 | ₩32,750 | ₩33,111 | ₩32,269 | ₩32,817 | +0.20% | 6만 |
|---|
| 2026.07.20 | ₩32,670 | ₩33,017 | ₩32,175 | ₩32,402 | -0.82% | 6만 |
|---|
| 2026.07.17 | ₩32,108 | ₩32,750 | ₩31,317 | ₩32,175 | +0.21% | 10.3만 |
|---|
| 2026.07.16 | ₩33,298 | ₩33,371 | ₩32,710 | ₩32,952 | -1.04% | 7.9만 |
|---|
| 2026.07.15 | ₩33,391 | ₩33,696 | ₩32,736 | ₩33,565 | +0.52% | 10.5만 |
|---|
| 2026.07.14 | ₩32,897 | ₩33,538 | ₩32,349 | ₩33,498 | +1.83% | 6.5만 |
|---|
| 2026.07.13 | ₩33,324 | ₩33,485 | ₩32,456 | ₩32,536 | -2.37% | 16.2만 |
|---|
| 2026.07.10 | ₩32,082 | ₩33,531 | ₩32,082 | ₩33,471 | +4.33% | 9.1만 |
|---|
| 2026.07.09 | ₩32,469 | ₩32,496 | ₩31,667 | ₩32,326 | -0.44% | 5.9만 |
|---|
| 2026.07.08 | ₩30,839 | ₩32,429 | ₩30,839 | ₩32,269 | +4.64% | 9.1만 |
|---|
| 2026.07.07 | ₩30,478 | ₩31,467 | ₩30,191 | ₩31,280 | +2.63% | 16만 |
|---|
| 2026.07.06 | ₩31,120 | ₩31,587 | ₩30,946 | ₩31,347 | +0.73% | 19.9만 |
|---|
| 2026.07.02 | ₩31,387 | ₩31,935 | ₩30,645 | ₩31,066 | -1.02% | 9.6만 |
|---|
| 2026.07.01 | ₩31,200 | ₩31,895 | ₩30,759 | ₩31,547 | +1.11% | 11.1만 |
|---|
| 2026.06.30 | ₩31,320 | ₩31,895 | ₩31,092 | ₩31,895 | +1.83% | 14.4만 |
|---|
| 2026.06.29 | ₩30,959 | ₩31,414 | ₩30,271 | ₩31,280 | +1.04% | 13.5만 |
|---|
| 2026.06.26 | ₩30,772 | ₩31,240 | ₩30,506 | ₩30,665 | -0.35% | 16.1만 |
|---|
| 2026.06.25 | ₩32,402 | ₩32,402 | ₩30,676 | ₩31,360 | -3.22% | 14.2만 |
|---|
| 2026.06.24 | ₩32,162 | ₩32,402 | ₩31,454 | ₩32,008 | -0.48% | 12만 |
|---|
| 2026.06.23 | ₩32,536 | ₩32,763 | ₩32,068 | ₩32,122 | -1.27% | 17.4만 |
|---|
| 2026.06.22 | ₩34,273 | ₩34,511 | ₩33,698 | ₩33,872 | -1.17% | 19.1만 |
|---|
| 2026.06.18 | ₩33,511 | ₩34,178 | ₩33,405 | ₩33,886 | +1.12% | 13.1만 |
|---|
| 2026.06.17 | ₩33,872 | ₩33,879 | ₩32,917 | ₩33,177 | -2.05% | 13.6만 |
|---|
| 2026.06.16 | ₩34,193 | ₩34,193 | ₩33,605 | ₩33,605 | -1.72% | 14.6만 |
|---|
| 2026.06.15 | ₩34,033 | ₩34,767 | ₩34,033 | ₩34,701 | +1.96% | 21.7만 |
|---|
| 2026.06.12 | ₩33,364 | ₩33,712 | ₩33,084 | ₩33,351 | -0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩32,576 | ₩33,458 | ₩32,229 | ₩33,338 | +2.34% | 13.1만 |
|---|
| 2026.06.10 | ₩32,870 | ₩33,739 | ₩32,336 | ₩32,336 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩34,433 | ₩34,574 | ₩32,269 | ₩33,966 | -1.36% | 17.9만 |
|---|
| 2026.06.08 | ₩34,714 | ₩34,714 | ₩33,919 | ₩34,447 | -0.77% | 14.3만 |
|---|
| 2026.06.05 | ₩35,582 | ₩35,582 | ₩33,505 | ₩33,598 | -5.58% | 51.6만 |
|---|
| 2026.06.04 | ₩35,355 | ₩36,611 | ₩34,754 | ₩36,235 | +2.49% | 13.8만 |
|---|
| 2026.06.03 | ₩36,451 | ₩36,634 | ₩35,369 | ₩35,435 | -2.79% | 23만 |
|---|
| 2026.06.02 | ₩36,892 | ₩37,747 | ₩36,431 | ₩36,665 | -0.62% | 17.5만 |
|---|
| 2026.06.01 | ₩35,716 | ₩37,239 | ₩35,716 | ₩37,213 | +4.19% | 34.5만 |
|---|
| 2026.05.29 | ₩35,609 | ₩36,077 | ₩34,995 | ₩35,075 | -1.50% | 15.4만 |
|---|
| 2026.05.28 | ₩34,807 | ₩35,716 | ₩34,807 | ₩35,489 | +1.96% | 12.2만 |
|---|
| 2026.05.27 | ₩35,542 | ₩35,616 | ₩34,407 | ₩35,208 | -0.94% | 24만 |
|---|
| 2026.05.26 | ₩36,758 | ₩36,999 | ₩35,810 | ₩36,384 | -1.02% | 19.5만 |
|---|
| 2026.05.22 | ₩37,547 | ₩37,867 | ₩36,364 | ₩36,451 | -2.92% | 18.6만 |
|---|
| 2026.05.21 | ₩37,680 | ₩38,708 | ₩36,805 | ₩37,173 | -1.35% | 19.7만 |
|---|
| 2026.05.20 | ₩37,827 | ₩38,322 | ₩37,286 | ₩37,907 | +0.21% | 11만 |
|---|
| 2026.05.19 | ₩37,039 | ₩37,907 | ₩36,718 | ₩37,186 | +0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩39,097 | ₩39,284 | ₩37,092 | ₩38,028 | -2.73% | 19.3만 |
|---|
| 2026.05.15 | ₩39,210 | ₩39,455 | ₩38,041 | ₩38,188 | -2.61% | 19.1만 |
|---|
| 2026.05.14 | ₩39,604 | ₩40,379 | ₩39,190 | ₩40,353 | +1.89% | 38.1만 |
|---|
| 2026.05.13 | ₩38,923 | ₩39,301 | ₩38,629 | ₩39,123 | +0.51% | 9.9만 |
|---|
| 2026.05.12 | ₩38,054 | ₩38,776 | ₩37,520 | ₩38,509 | +1.19% | 21.2만 |
|---|
| 2026.05.11 | ₩37,760 | ₩38,856 | ₩37,760 | ₩38,442 | +1.80% | 14.1만 |
|---|
| 2026.05.08 | ₩37,413 | ₩38,185 | ₩37,373 | ₩37,760 | +0.93% | 8.3만 |
|---|
| 2026.05.07 | ₩36,798 | ₩37,466 | ₩36,545 | ₩37,239 | +1.20% | 10.5만 |
|---|
| 2026.05.06 | ₩35,342 | ₩36,692 | ₩35,248 | ₩36,611 | +3.59% | 14.7만 |
|---|
| 2026.05.05 | ₩35,275 | ₩35,322 | ₩34,619 | ₩34,714 | -1.59% | 7.5만 |
|---|
| 2026.05.04 | ₩35,462 | ₩35,876 | ₩34,580 | ₩35,315 | -0.41% | 19.3만 |
|---|
| 2026.05.01 | ₩35,676 | ₩35,983 | ₩35,101 | ₩35,315 | -1.01% | 10.9만 |
|---|
| 2026.04.30 | ₩37,026 | ₩37,106 | ₩35,208 | ₩35,382 | -4.44% | 18.1만 |
|---|
| 2026.04.29 | ₩37,306 | ₩37,306 | ₩36,611 | ₩36,798 | -1.36% | 6.9만 |
|---|
| 2026.04.28 | ₩36,718 | ₩37,491 | ₩36,658 | ₩37,386 | +1.82% | 4.6만 |
|---|
| 2026.04.27 | ₩37,079 | ₩38,028 | ₩36,718 | ₩38,028 | +2.56% | 9.2만 |
|---|
| 2026.04.24 | ₩35,609 | ₩37,186 | ₩35,556 | ₩36,785 | +3.30% | 11.1만 |
|---|
| 2026.04.23 | ₩35,836 | ₩36,150 | ₩34,941 | ₩35,435 | -1.12% | 8.1만 |
|---|
| 2026.04.22 | ₩35,663 | ₩35,917 | ₩35,414 | ₩35,836 | +0.49% | 8.5만 |
|---|
| 2026.04.21 | ₩35,863 | ₩35,870 | ₩35,309 | ₩35,516 | -0.97% | 8.2만 |
|---|
| 2026.04.20 | ₩35,569 | ₩36,023 | ₩35,342 | ₩35,957 | +1.09% | 11.5만 |
|---|
| 2026.04.17 | ₩35,609 | ₩35,917 | ₩35,529 | ₩35,823 | +0.60% | 8.9만 |
|---|
| 2026.04.16 | ₩35,235 | ₩35,462 | ₩35,021 | ₩35,315 | +0.23% | 12.5만 |
|---|
| 2026.04.15 | ₩35,021 | ₩35,476 | ₩35,008 | ₩35,275 | +0.72% | 11.8만 |
|---|
| 2026.04.14 | ₩34,380 | ₩35,041 | ₩34,270 | ₩34,941 | +1.63% | 9.1만 |
|---|
| 2026.04.13 | ₩33,779 | ₩34,326 | ₩33,732 | ₩34,260 | +1.42% | 13.6만 |
|---|
| 2026.04.10 | ₩33,485 | ₩34,353 | ₩33,470 | ₩34,099 | +1.84% | 9.1만 |
|---|
| 2026.04.09 | ₩33,111 | ₩33,378 | ₩32,937 | ₩33,378 | +0.81% | 4.2만 |
|---|
| 2026.04.08 | ₩33,511 | ₩33,511 | ₩32,736 | ₩33,017 | -1.48% | 18.5만 |
|---|
| 2026.04.07 | ₩31,935 | ₩32,322 | ₩31,561 | ₩32,322 | +1.21% | 10.5만 |
|---|
| 2026.04.06 | ₩32,483 | ₩32,603 | ₩32,162 | ₩32,483 | 0.00% | 17.6만 |
|---|
| 2026.04.02 | ₩31,307 | ₩32,509 | ₩31,213 | ₩32,496 | +3.80% | 13.6만 |
|---|
| 2026.04.01 | ₩32,068 | ₩32,322 | ₩31,935 | ₩32,068 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩30,251 | ₩31,868 | ₩30,251 | ₩31,761 | +4.99% | 8.9만 |
|---|
| 2026.03.30 | ₩30,866 | ₩30,946 | ₩29,979 | ₩30,091 | -2.51% | 8.6만 |
|---|
| 2026.03.27 | ₩31,093 | ₩31,280 | ₩30,532 | ₩30,639 | -1.46% | 15.9만 |
|---|
| 2026.03.26 | ₩32,536 | ₩32,536 | ₩31,320 | ₩31,400 | -3.49% | 13.9만 |
|---|
| 2026.03.25 | ₩32,603 | ₩33,418 | ₩32,603 | ₩32,990 | +1.19% | 15.1만 |
|---|
| 2026.03.24 | ₩32,148 | ₩32,429 | ₩31,935 | ₩32,175 | +0.08% | 5.7만 |
|---|
| 2026.03.23 | ₩32,870 | ₩33,177 | ₩32,499 | ₩32,696 | -0.53% | 17.6만 |
|---|
| 2026.03.20 | ₩33,124 | ₩33,124 | ₩31,774 | ₩32,055 | -3.23% | 12.1만 |
|---|
| 2026.03.19 | ₩33,124 | ₩33,498 | ₩32,603 | ₩33,231 | +0.32% | 12.8만 |
|---|
| 2026.03.18 | ₩33,992 | ₩34,206 | ₩33,632 | ₩33,632 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩34,393 | ₩34,407 | ₩33,872 | ₩33,952 | -1.28% | 10.1만 |
|---|
| 2026.03.16 | ₩34,260 | ₩35,195 | ₩34,086 | ₩34,353 | +0.27% | 16.6만 |
|---|
| 2026.03.13 | ₩34,580 | ₩34,861 | ₩33,712 | ₩33,832 | -2.16% | 12.4만 |
|---|
| 2026.03.12 | ₩34,540 | ₩34,640 | ₩33,992 | ₩34,353 | -0.54% | 5.9만 |
|---|
| 2026.03.11 | ₩34,794 | ₩35,061 | ₩34,567 | ₩34,888 | +0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩34,099 | ₩34,834 | ₩34,006 | ₩34,554 | +1.33% | 9.4만 |
|---|
| 2026.03.09 | ₩33,057 | ₩34,447 | ₩32,937 | ₩34,447 | +4.20% | 11.3만 |
|---|
| 2026.03.06 | ₩33,792 | ₩34,300 | ₩33,164 | ₩33,391 | -1.19% | 10.1만 |
|---|
| 2026.03.05 | ₩33,979 | ₩34,548 | ₩33,191 | ₩34,313 | +0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩33,719 | ₩34,607 | ₩33,645 | ₩34,246 | +1.57% | 9.1만 |
|---|
| 2026.03.03 | ₩33,164 | ₩33,819 | ₩32,937 | ₩33,658 | +1.49% | 12.5만 |
|---|
| 2026.03.02 | ₩33,017 | ₩34,821 | ₩32,910 | ₩34,661 | +4.98% | 10.6만 |
|---|
| 2026.02.27 | ₩34,367 | ₩34,540 | ₩33,364 | ₩33,578 | -2.29% | 13.3만 |
|---|
| 2026.02.26 | ₩36,705 | ₩36,705 | ₩34,954 | ₩35,128 | -4.30% | 12.5만 |
|---|
| 2026.02.25 | ₩36,464 | ₩36,985 | ₩36,404 | ₩36,798 | +0.92% | 7.1만 |
|---|
| 2026.02.24 | ₩36,023 | ₩36,344 | ₩35,248 | ₩36,264 | +0.67% | 6.4만 |
|---|
| 2026.02.23 | ₩36,344 | ₩36,678 | ₩35,957 | ₩36,398 | +0.15% | 10.3만 |
|---|
| 2026.02.20 | ₩35,395 | ₩36,050 | ₩35,275 | ₩36,037 | +1.81% | 5만 |
|---|
| 2026.02.19 | ₩35,435 | ₩35,743 | ₩35,155 | ₩35,743 | +0.87% | 4.9만 |
|---|
| 2026.02.18 | ₩35,743 | ₩36,037 | ₩35,369 | ₩35,663 | -0.22% | 7.1만 |
|---|
| 2026.02.17 | ₩34,540 | ₩35,743 | ₩34,099 | ₩35,409 | +2.51% | 7.7만 |
|---|
| 2026.02.13 | ₩35,636 | ₩35,636 | ₩34,540 | ₩34,807 | -2.32% | 10.3만 |
|---|
| 2026.02.12 | ₩36,304 | ₩36,478 | ₩35,596 | ₩35,596 | -1.95% | 6.1만 |
|---|
| 2026.02.11 | ₩36,357 | ₩36,705 | ₩35,906 | ₩35,997 | -0.99% | 7.3만 |
|---|
| 2026.02.10 | ₩36,117 | ₩36,304 | ₩35,783 | ₩35,863 | -0.70% | 7만 |
|---|
| 2026.02.09 | ₩35,422 | ₩36,798 | ₩35,422 | ₩36,331 | +2.57% | 7.6만 |
|---|
| 2026.02.06 | ₩34,099 | ₩35,823 | ₩33,912 | ₩35,542 | +4.23% | 5.7만 |
|---|
| 2026.02.05 | ₩33,979 | ₩34,480 | ₩33,137 | ₩33,445 | -1.57% | 15.8만 |
|---|
| 2026.02.04 | ₩35,075 | ₩35,135 | ₩33,271 | ₩33,966 | -3.16% | 14.4만 |
|---|
| 2026.02.03 | ₩36,758 | ₩36,758 | ₩34,427 | ₩35,262 | -4.07% | 12.1만 |
|---|
| 2026.02.02 | ₩37,386 | ₩38,081 | ₩36,879 | ₩36,932 | -1.22% | 8만 |
|---|
| 2026.01.30 | ₩38,121 | ₩38,749 | ₩37,934 | ₩38,148 | +0.07% | 6.4만 |
|---|
| 2026.01.29 | ₩38,108 | ₩38,455 | ₩37,253 | ₩38,455 | +0.91% | 7.8만 |
|---|
| 2026.01.28 | ₩38,094 | ₩38,282 | ₩37,922 | ₩38,108 | +0.04% | 7.4만 |
|---|
| 2026.01.27 | ₩37,373 | ₩37,854 | ₩37,052 | ₩37,547 | +0.46% | 7.7만 |
|---|
| 2026.01.26 | ₩37,560 | ₩37,841 | ₩37,333 | ₩37,360 | -0.53% | 7.4만 |
|---|
| 2026.01.23 | ₩37,480 | ₩37,703 | ₩37,373 | ₩37,600 | +0.32% | 5만 |
|---|
| 2026.01.22 | ₩36,972 | ₩37,299 | ₩36,826 | ₩36,945 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩35,609 | ₩37,024 | ₩35,456 | ₩36,571 | +2.70% | 6.1만 |
|---|
| 2026.01.20 | ₩36,464 | ₩36,545 | ₩35,489 | ₩35,556 | -2.49% | 9.9만 |
|---|
| 2026.01.16 | ₩38,001 | ₩38,282 | ₩37,426 | ₩37,426 | -1.51% | 3.8만 |
|---|
| 2026.01.15 | ₩37,453 | ₩38,161 | ₩37,453 | ₩37,654 | +0.54% | 7.9만 |
|---|
| 2026.01.14 | ₩36,959 | ₩36,959 | ₩36,228 | ₩36,718 | -0.65% | 7.1만 |
|---|
| 2026.01.13 | ₩37,066 | ₩37,694 | ₩36,812 | ₩37,253 | +0.50% | 5.5만 |
|---|
| 2026.01.12 | ₩36,892 | ₩37,801 | ₩36,892 | ₩37,306 | +1.12% | 8.2만 |
|---|
| 2026.01.09 | ₩37,346 | ₩37,533 | ₩37,039 | ₩37,320 | -0.07% | 8.6만 |
|---|
| 2026.01.08 | ₩38,081 | ₩38,175 | ₩36,985 | ₩37,333 | -1.96% | 9.8만 |
|---|
| 2026.01.07 | ₩37,907 | ₩38,482 | ₩37,747 | ₩38,094 | +0.49% | 9만 |
|---|
| 2026.01.06 | ₩38,148 | ₩38,576 | ₩37,680 | ₩37,747 | -1.05% | 13만 |
|---|
| 2026.01.05 | ₩38,722 | ₩38,883 | ₩37,667 | ₩38,161 | -1.45% | 13.3만 |
|---|
| 2026.01.02 | ₩38,282 | ₩38,763 | ₩37,988 | ₩38,041 | -0.63% | 15.2만 |
|---|
| 2025.12.31 | ₩38,268 | ₩38,513 | ₩37,627 | ₩37,680 | -1.54% | 9.7만 |
|---|
| 2025.12.30 | ₩38,041 | ₩38,175 | ₩37,726 | ₩37,894 | -0.39% | 7.2만 |
|---|
| 2025.12.29 | ₩38,148 | ₩38,388 | ₩37,707 | ₩38,335 | +0.49% | 13.6만 |
|---|
| 2025.12.26 | ₩38,576 | ₩39,030 | ₩38,474 | ₩38,829 | +0.66% | 7.6만 |
|---|
| 2025.12.24 | ₩38,201 | ₩38,255 | ₩37,988 | ₩38,161 | -0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩37,533 | ₩38,322 | ₩37,508 | ₩38,241 | +1.89% | 8.9만 |
|---|
| 2025.12.22 | ₩37,801 | ₩37,974 | ₩37,667 | ₩37,974 | +0.46% | 11만 |
|---|
| 2025.12.19 | ₩36,558 | ₩37,533 | ₩36,558 | ₩37,533 | +2.67% | 6.8만 |
|---|
| 2025.12.18 | ₩36,090 | ₩36,611 | ₩35,596 | ₩36,037 | -0.15% | 7.4만 |
|---|
| 2025.12.17 | ₩36,678 | ₩36,678 | ₩35,155 | ₩35,355 | -3.61% | 13.3만 |
|---|
| 2025.12.16 | ₩36,732 | ₩37,086 | ₩36,344 | ₩36,999 | +0.73% | 11만 |
|---|
| 2025.12.15 | ₩37,547 | ₩37,547 | ₩36,705 | ₩37,039 | -1.35% | 12.8만 |
|---|
| 2025.12.12 | ₩37,948 | ₩38,228 | ₩36,571 | ₩36,798 | -3.03% | 11.2만 |
|---|
| 2025.12.11 | ₩37,921 | ₩38,014 | ₩36,879 | ₩38,014 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩38,749 | ₩38,821 | ₩38,151 | ₩38,722 | -0.07% | 8.2만 |
|---|
| 2025.12.09 | ₩38,789 | ₩38,843 | ₩38,439 | ₩38,816 | +0.07% | 11만 |
|---|
| 2025.12.08 | ₩38,602 | ₩39,507 | ₩38,576 | ₩39,177 | +1.49% | 15.5만 |
|---|
| 2025.12.05 | ₩38,803 | ₩38,843 | ₩38,177 | ₩38,576 | -0.59% | 8.8만 |
|---|
| 2025.12.04 | ₩38,335 | ₩38,843 | ₩37,934 | ₩38,803 | +1.22% | 9.6만 |
|---|
| 2025.12.03 | ₩38,135 | ₩38,322 | ₩37,707 | ₩37,921 | -0.56% | 14.7만 |
|---|
| 2025.12.02 | ₩38,255 | ₩38,896 | ₩37,801 | ₩38,188 | -0.17% | 11.2만 |
|---|
| 2025.12.01 | ₩37,279 | ₩38,495 | ₩36,748 | ₩38,388 | +2.97% | 23.8만 |
|---|
| 2025.11.28 | ₩38,121 | ₩38,121 | ₩37,493 | ₩37,694 | -1.12% | 11.4만 |
|---|
| 2025.11.26 | ₩38,362 | ₩38,749 | ₩37,747 | ₩38,308 | -0.14% | 8.1만 |
|---|
| 2025.11.25 | ₩36,865 | ₩37,627 | ₩35,542 | ₩37,613 | +2.03% | 13.2만 |
|---|
| 2025.11.24 | ₩38,669 | ₩39,484 | ₩38,201 | ₩39,457 | +2.04% | 9.8만 |
|---|
| 2025.11.21 | ₩38,722 | ₩39,618 | ₩37,019 | ₩38,402 | -0.83% | 19.5만 |
|---|
| 2025.11.20 | ₩41,943 | ₩41,943 | ₩38,616 | ₩39,110 | -6.75% | 18.6만 |
|---|
| 2025.11.19 | ₩39,404 | ₩39,898 | ₩38,922 | ₩39,778 | +0.95% | 10.1만 |
|---|
| 2025.11.18 | ₩38,883 | ₩39,230 | ₩38,151 | ₩38,495 | -1.00% | 6.6만 |
|---|
| 2025.11.17 | ₩40,486 | ₩40,647 | ₩39,658 | ₩40,232 | -0.63% | 11만 |
|---|
| 2025.11.14 | ₩39,417 | ₩40,887 | ₩38,702 | ₩40,860 | +3.66% | 6.8만 |
|---|
| 2025.11.13 | ₩40,927 | ₩41,074 | ₩39,377 | ₩40,099 | -2.02% | 8.5만 |
|---|
| 2025.11.12 | ₩41,903 | ₩41,903 | ₩41,081 | ₩41,595 | -0.73% | 7.2만 |
|---|
| 2025.11.11 | ₩41,996 | ₩42,034 | ₩41,422 | ₩41,716 | -0.67% | 7.5만 |
|---|
| 2025.11.10 | ₩42,090 | ₩42,843 | ₩41,822 | ₩42,838 | +1.78% | 12.5만 |
|---|
| 2025.11.07 | ₩39,832 | ₩40,607 | ₩38,442 | ₩40,520 | +1.73% | 9.9만 |
|---|
| 2025.11.06 | ₩42,758 | ₩42,945 | ₩40,072 | ₩40,607 | -5.03% | 10.5만 |
|---|
| 2025.11.05 | ₩43,359 | ₩44,201 | ₩42,372 | ₩42,504 | -1.97% | 10만 |
|---|
| 2025.11.04 | ₩44,642 | ₩44,815 | ₩43,132 | ₩43,533 | -2.48% | 13.9만 |
|---|
| 2025.11.03 | ₩45,564 | ₩46,205 | ₩45,346 | ₩45,530 | -0.07% | 13.7만 |
|---|
| 2025.10.31 | ₩45,283 | ₩45,417 | ₩44,334 | ₩44,495 | -1.74% | 4.8만 |
|---|
| 2025.10.30 | ₩44,802 | ₩44,802 | ₩44,228 | ₩44,481 | -0.72% | 5.4만 |
|---|
| 2025.10.29 | ₩45,029 | ₩45,737 | ₩44,695 | ₩45,176 | +0.33% | 7만 |
|---|
| 2025.10.28 | ₩42,771 | ₩44,321 | ₩42,671 | ₩44,054 | +3.00% | 11.1만 |
|---|
| 2025.10.27 | ₩42,798 | ₩43,025 | ₩42,491 | ₩43,025 | +0.53% | 12만 |
|---|
| 2025.10.24 | ₩41,689 | ₩42,209 | ₩41,555 | ₩41,889 | +0.48% | 6.5만 |
|---|
| 2025.10.23 | ₩40,500 | ₩41,328 | ₩40,469 | ₩41,221 | +1.78% | 4.8만 |
|---|
| 2025.10.22 | ₩40,687 | ₩41,255 | ₩39,658 | ₩40,607 | -0.20% | 8.9만 |
|---|
| 2025.10.21 | ₩41,128 | ₩41,128 | ₩40,366 | ₩40,794 | -0.81% | 8.1만 |
|---|
| 2025.10.20 | ₩41,635 | ₩41,889 | ₩41,275 | ₩41,555 | -0.19% | 10.6만 |
|---|
| 2025.10.17 | ₩40,607 | ₩41,582 | ₩40,607 | ₩41,422 | +2.01% | 6.6만 |
|---|
| 2025.10.16 | ₩41,047 | ₩41,422 | ₩40,449 | ₩41,194 | +0.36% | 5.6만 |
|---|
| 2025.10.15 | ₩41,903 | ₩41,903 | ₩39,818 | ₩40,647 | -3.00% | 8.2만 |
|---|
| 2025.10.14 | ₩41,889 | ₩41,889 | ₩40,473 | ₩40,580 | -3.13% | 6.4만 |
|---|
| 2025.10.13 | ₩42,965 | ₩43,519 | ₩42,597 | ₩43,038 | +0.17% | 11.1만 |
|---|
| 2025.10.10 | ₩44,288 | ₩44,735 | ₩41,595 | ₩41,756 | -5.72% | 13.2만 |
|---|