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 | ₩33,865 | ₩33,865 | ₩33,263 | ₩33,263 | -1.78% | 7.2만 |
| 2026.10.08 | ₩34,145 | ₩34,412 | ₩33,357 | ₩33,424 | -2.11% | 10.3만 |
| 2026.10.07 | ₩34,359 | ₩34,566 | ₩34,269 | ₩34,372 | +0.04% | 9.3만 |
| 2026.10.06 | ₩34,933 | ₩35,053 | ₩34,559 | ₩34,613 | -0.92% | 8.1만 |
| 2026.10.05 | ₩34,319 | ₩34,853 | ₩34,220 | ₩34,786 | +1.36% | 9만 |
| 2026.10.02 | ₩34,158 | ₩34,532 | ₩34,038 | ₩34,038 | -0.35% | 12.2만 |
| 2026.10.01 | ₩33,384 | ₩33,718 | ₩33,219 | ₩33,571 | +0.56% | 10만 |
| 2026.09.30 | ₩33,330 | ₩33,678 | ₩33,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,237 |
| -0.28% |
| 7만 |
| 2026.09.29 | ₩33,504 | ₩33,604 | ₩32,956 | ₩33,063 | -1.32% | 8.3만 |
|---|
| 2026.09.28 | ₩33,410 | ₩33,865 | ₩33,263 | ₩33,384 | -0.08% | 13.7만 |
|---|
| 2026.09.25 | ₩32,716 | ₩32,929 | ₩32,462 | ₩32,769 | +0.16% | 3.3만 |
|---|
| 2026.09.24 | ₩32,328 | ₩32,676 | ₩32,208 | ₩32,649 | +0.99% | 4.5만 |
|---|
| 2026.09.23 | ₩32,929 | ₩33,090 | ₩32,582 | ₩32,704 | -0.69% | 7.4만 |
|---|
| 2026.09.22 | ₩32,876 | ₩33,237 | ₩32,876 | ₩33,123 | +0.75% | 7.7만 |
|---|
| 2026.09.21 | ₩32,529 | ₩33,250 | ₩32,395 | ₩33,170 | +1.97% | 8.9만 |
|---|
| 2026.09.18 | ₩32,061 | ₩32,489 | ₩31,847 | ₩32,388 | +1.02% | 5.6만 |
|---|
| 2026.09.17 | ₩31,807 | ₩32,128 | ₩31,700 | ₩32,034 | +0.71% | 10.4만 |
|---|
| 2026.09.16 | ₩31,166 | ₩31,527 | ₩30,832 | ₩31,035 | -0.42% | 7.7만 |
|---|
| 2026.09.15 | ₩30,992 | ₩31,032 | ₩30,605 | ₩30,805 | -0.60% | 8.3만 |
|---|
| 2026.09.14 | ₩30,859 | ₩31,113 | ₩30,365 | ₩30,819 | -0.13% | 20.5만 |
|---|
| 2026.09.11 | ₩32,395 | ₩32,408 | ₩31,941 | ₩31,968 | -1.32% | 9.7만 |
|---|
| 2026.09.10 | ₩32,315 | ₩32,315 | ₩31,700 | ₩31,901 | -1.28% | 10.7만 |
|---|
| 2026.09.09 | ₩33,116 | ₩33,235 | ₩32,757 | ₩32,863 | -0.77% | 11.1만 |
|---|
| 2026.09.08 | ₩34,452 | ₩34,452 | ₩33,325 | ₩33,491 | -2.79% | 14.1만 |
|---|
| 2026.09.04 | ₩34,145 | ₩34,653 | ₩33,931 | ₩34,158 | +0.04% | 11.7만 |
|---|
| 2026.09.03 | ₩33,344 | ₩34,038 | ₩33,250 | ₩33,744 | +1.20% | 9.1만 |
|---|
| 2026.09.02 | ₩32,115 | ₩33,584 | ₩32,054 | ₩32,996 | +2.75% | 12.5만 |
|---|
| 2026.09.01 | ₩31,741 | ₩32,323 | ₩31,420 | ₩31,767 | +0.08% | 9.8만 |
|---|
| 2026.08.31 | ₩32,449 | ₩32,929 | ₩32,061 | ₩32,929 | +1.48% | 13.2만 |
|---|
| 2026.08.28 | ₩33,718 | ₩34,065 | ₩32,128 | ₩32,294 | -4.22% | 18.3만 |
|---|
| 2026.08.27 | ₩33,050 | ₩34,158 | ₩32,649 | ₩33,851 | +2.43% | 16.8만 |
|---|
| 2026.08.26 | ₩31,513 | ₩31,600 | ₩30,966 | ₩30,979 | -1.70% | 12.7만 |
|---|
| 2026.08.25 | ₩31,153 | ₩31,741 | ₩31,059 | ₩31,460 | +0.99% | 10.8만 |
|---|
| 2026.08.24 | ₩32,221 | ₩32,221 | ₩30,899 | ₩31,073 | -3.57% | 16.1만 |
|---|
| 2026.08.21 | ₩32,622 | ₩32,676 | ₩31,994 | ₩32,008 | -1.88% | 11.5만 |
|---|
| 2026.08.20 | ₩32,689 | ₩32,863 | ₩32,221 | ₩32,328 | -1.10% | 6.9만 |
|---|
| 2026.08.19 | ₩33,210 | ₩33,397 | ₩32,368 | ₩32,622 | -1.77% | 11.1만 |
|---|
| 2026.08.18 | ₩32,996 | ₩33,210 | ₩32,689 | ₩32,836 | -0.49% | 9.8만 |
|---|
| 2026.08.17 | ₩34,092 | ₩34,439 | ₩34,025 | ₩34,105 | +0.04% | 11.8만 |
|---|
| 2026.08.14 | ₩34,145 | ₩34,272 | ₩33,891 | ₩33,998 | -0.43% | 3.6만 |
|---|
| 2026.08.13 | ₩33,778 | ₩34,100 | ₩33,734 | ₩33,955 | +0.53% | 4.7만 |
|---|
| 2026.08.12 | ₩33,170 | ₩33,824 | ₩33,016 | ₩33,678 | +1.53% | 8.7만 |
|---|
| 2026.08.11 | ₩33,504 | ₩33,504 | ₩32,578 | ₩32,769 | -2.19% | 9.1만 |
|---|
| 2026.08.10 | ₩33,878 | ₩33,931 | ₩32,929 | ₩33,035 | -2.49% | 12.6만 |
|---|
| 2026.08.07 | ₩33,437 | ₩33,945 | ₩33,437 | ₩33,838 | +1.20% | 6.5만 |
|---|
| 2026.08.06 | ₩33,397 | ₩33,588 | ₩32,929 | ₩33,157 | -0.72% | 8.1만 |
|---|
| 2026.08.05 | ₩32,956 | ₩33,424 | ₩32,863 | ₩33,170 | +0.65% | 10.2만 |
|---|
| 2026.08.04 | ₩32,395 | ₩32,529 | ₩32,121 | ₩32,489 | +0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩30,952 | ₩32,368 | ₩30,952 | ₩32,195 | +4.01% | 11.5만 |
|---|
| 2026.07.31 | ₩30,912 | ₩31,487 | ₩30,485 | ₩31,380 | +1.51% | 11.2만 |
|---|
| 2026.07.30 | ₩30,137 | ₩30,799 | ₩29,737 | ₩30,471 | +1.11% | 13.4만 |
|---|
| 2026.07.29 | ₩30,618 | ₩30,739 | ₩29,389 | ₩29,496 | -3.66% | 18만 |
|---|
| 2026.07.28 | ₩30,365 | ₩31,099 | ₩29,991 | ₩30,765 | +1.32% | 14.4만 |
|---|
| 2026.07.27 | ₩33,197 | ₩33,197 | ₩30,825 | ₩30,992 | -6.64% | 28.3만 |
|---|
| 2026.07.24 | ₩32,983 | ₩33,584 | ₩32,542 | ₩32,876 | -0.32% | 9.3만 |
|---|
| 2026.07.23 | ₩33,237 | ₩33,464 | ₩32,721 | ₩33,237 | 0.00% | 7.7만 |
|---|
| 2026.07.22 | ₩32,562 | ₩33,865 | ₩32,477 | ₩33,571 | +3.10% | 12.2만 |
|---|
| 2026.07.21 | ₩32,742 | ₩33,103 | ₩32,262 | ₩32,809 | +0.20% | 6만 |
|---|
| 2026.07.20 | ₩32,662 | ₩33,010 | ₩32,168 | ₩32,395 | -0.82% | 6만 |
|---|
| 2026.07.17 | ₩32,101 | ₩32,742 | ₩31,310 | ₩32,168 | +0.21% | 10.3만 |
|---|
| 2026.07.16 | ₩33,290 | ₩33,364 | ₩32,702 | ₩32,944 | -1.04% | 7.9만 |
|---|
| 2026.07.15 | ₩33,384 | ₩33,688 | ₩32,729 | ₩33,557 | +0.52% | 10.5만 |
|---|
| 2026.07.14 | ₩32,889 | ₩33,531 | ₩32,342 | ₩33,491 | +1.83% | 6.5만 |
|---|
| 2026.07.13 | ₩33,317 | ₩33,477 | ₩32,449 | ₩32,529 | -2.37% | 16.2만 |
|---|
| 2026.07.10 | ₩32,074 | ₩33,524 | ₩32,074 | ₩33,464 | +4.33% | 9.1만 |
|---|
| 2026.07.09 | ₩32,462 | ₩32,489 | ₩31,660 | ₩32,319 | -0.44% | 5.9만 |
|---|
| 2026.07.08 | ₩30,832 | ₩32,422 | ₩30,832 | ₩32,262 | +4.64% | 9.1만 |
|---|
| 2026.07.07 | ₩30,471 | ₩31,460 | ₩30,184 | ₩31,273 | +2.63% | 16만 |
|---|
| 2026.07.06 | ₩31,113 | ₩31,580 | ₩30,939 | ₩31,340 | +0.73% | 19.9만 |
|---|
| 2026.07.02 | ₩31,380 | ₩31,928 | ₩30,638 | ₩31,059 | -1.02% | 9.6만 |
|---|
| 2026.07.01 | ₩31,193 | ₩31,887 | ₩30,752 | ₩31,540 | +1.11% | 11.1만 |
|---|
| 2026.06.30 | ₩31,313 | ₩31,887 | ₩31,085 | ₩31,887 | +1.83% | 14.4만 |
|---|
| 2026.06.29 | ₩30,952 | ₩31,407 | ₩30,264 | ₩31,273 | +1.04% | 13.5만 |
|---|
| 2026.06.26 | ₩30,765 | ₩31,233 | ₩30,499 | ₩30,658 | -0.35% | 16.1만 |
|---|
| 2026.06.25 | ₩32,395 | ₩32,395 | ₩30,669 | ₩31,353 | -3.22% | 14.2만 |
|---|
| 2026.06.24 | ₩32,155 | ₩32,395 | ₩31,447 | ₩32,001 | -0.48% | 12만 |
|---|
| 2026.06.23 | ₩32,529 | ₩32,756 | ₩32,061 | ₩32,115 | -1.27% | 17.4만 |
|---|
| 2026.06.22 | ₩34,265 | ₩34,503 | ₩33,691 | ₩33,865 | -1.17% | 19.1만 |
|---|
| 2026.06.18 | ₩33,504 | ₩34,170 | ₩33,397 | ₩33,878 | +1.12% | 13.1만 |
|---|
| 2026.06.17 | ₩33,865 | ₩33,871 | ₩32,909 | ₩33,170 | -2.05% | 13.6만 |
|---|
| 2026.06.16 | ₩34,185 | ₩34,185 | ₩33,597 | ₩33,597 | -1.72% | 14.6만 |
|---|
| 2026.06.15 | ₩34,025 | ₩34,760 | ₩34,025 | ₩34,693 | +1.96% | 21.7만 |
|---|
| 2026.06.12 | ₩33,357 | ₩33,704 | ₩33,076 | ₩33,344 | -0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩32,569 | ₩33,450 | ₩32,221 | ₩33,330 | +2.34% | 13.1만 |
|---|
| 2026.06.10 | ₩32,863 | ₩33,731 | ₩32,328 | ₩32,328 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩34,426 | ₩34,566 | ₩32,262 | ₩33,958 | -1.36% | 17.9만 |
|---|
| 2026.06.08 | ₩34,706 | ₩34,706 | ₩33,911 | ₩34,439 | -0.77% | 14.3만 |
|---|
| 2026.06.05 | ₩35,574 | ₩35,574 | ₩33,497 | ₩33,591 | -5.58% | 51.6만 |
|---|
| 2026.06.04 | ₩35,347 | ₩36,603 | ₩34,746 | ₩36,226 | +2.49% | 13.8만 |
|---|
| 2026.06.03 | ₩36,443 | ₩36,626 | ₩35,361 | ₩35,428 | -2.79% | 23만 |
|---|
| 2026.06.02 | ₩36,884 | ₩37,739 | ₩36,423 | ₩36,657 | -0.62% | 17.5만 |
|---|
| 2026.06.01 | ₩35,708 | ₩37,231 | ₩35,708 | ₩37,204 | +4.19% | 34.5만 |
|---|
| 2026.05.29 | ₩35,601 | ₩36,069 | ₩34,987 | ₩35,067 | -1.50% | 15.4만 |
|---|
| 2026.05.28 | ₩34,800 | ₩35,708 | ₩34,800 | ₩35,481 | +1.96% | 12.2만 |
|---|
| 2026.05.27 | ₩35,534 | ₩35,608 | ₩34,399 | ₩35,200 | -0.94% | 24만 |
|---|
| 2026.05.26 | ₩36,750 | ₩36,991 | ₩35,802 | ₩36,376 | -1.02% | 19.5만 |
|---|
| 2026.05.22 | ₩37,538 | ₩37,859 | ₩36,356 | ₩36,443 | -2.92% | 18.6만 |
|---|
| 2026.05.21 | ₩37,672 | ₩38,699 | ₩36,797 | ₩37,164 | -1.35% | 19.7만 |
|---|
| 2026.05.20 | ₩37,819 | ₩38,313 | ₩37,278 | ₩37,899 | +0.21% | 11만 |
|---|
| 2026.05.19 | ₩37,031 | ₩37,899 | ₩36,710 | ₩37,178 | +0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩39,088 | ₩39,275 | ₩37,084 | ₩38,019 | -2.73% | 19.3만 |
|---|
| 2026.05.15 | ₩39,201 | ₩39,446 | ₩38,033 | ₩38,179 | -2.61% | 19.1만 |
|---|
| 2026.05.14 | ₩39,595 | ₩40,370 | ₩39,181 | ₩40,344 | +1.89% | 38.1만 |
|---|
| 2026.05.13 | ₩38,914 | ₩39,292 | ₩38,620 | ₩39,115 | +0.51% | 9.9만 |
|---|
| 2026.05.12 | ₩38,046 | ₩38,767 | ₩37,512 | ₩38,500 | +1.19% | 21.2만 |
|---|
| 2026.05.11 | ₩37,752 | ₩38,847 | ₩37,752 | ₩38,433 | +1.80% | 14.1만 |
|---|
| 2026.05.08 | ₩37,405 | ₩38,177 | ₩37,365 | ₩37,752 | +0.93% | 8.3만 |
|---|
| 2026.05.07 | ₩36,790 | ₩37,458 | ₩36,536 | ₩37,231 | +1.20% | 10.5만 |
|---|
| 2026.05.06 | ₩35,334 | ₩36,683 | ₩35,241 | ₩36,603 | +3.59% | 14.7만 |
|---|
| 2026.05.05 | ₩35,267 | ₩35,314 | ₩34,611 | ₩34,706 | -1.59% | 7.5만 |
|---|
| 2026.05.04 | ₩35,454 | ₩35,868 | ₩34,573 | ₩35,307 | -0.41% | 19.3만 |
|---|
| 2026.05.01 | ₩35,668 | ₩35,975 | ₩35,094 | ₩35,307 | -1.01% | 10.9만 |
|---|
| 2026.04.30 | ₩37,017 | ₩37,097 | ₩35,200 | ₩35,374 | -4.44% | 18.1만 |
|---|
| 2026.04.29 | ₩37,298 | ₩37,298 | ₩36,603 | ₩36,790 | -1.36% | 6.9만 |
|---|
| 2026.04.28 | ₩36,710 | ₩37,482 | ₩36,650 | ₩37,378 | +1.82% | 4.6만 |
|---|
| 2026.04.27 | ₩37,071 | ₩38,019 | ₩36,710 | ₩38,019 | +2.56% | 9.2만 |
|---|
| 2026.04.24 | ₩35,601 | ₩37,178 | ₩35,548 | ₩36,777 | +3.30% | 11.1만 |
|---|
| 2026.04.23 | ₩35,828 | ₩36,142 | ₩34,933 | ₩35,428 | -1.12% | 8.1만 |
|---|
| 2026.04.22 | ₩35,655 | ₩35,908 | ₩35,406 | ₩35,828 | +0.49% | 8.5만 |
|---|
| 2026.04.21 | ₩35,855 | ₩35,862 | ₩35,301 | ₩35,508 | -0.97% | 8.2만 |
|---|
| 2026.04.20 | ₩35,561 | ₩36,015 | ₩35,334 | ₩35,949 | +1.09% | 11.5만 |
|---|
| 2026.04.17 | ₩35,601 | ₩35,908 | ₩35,521 | ₩35,815 | +0.60% | 8.9만 |
|---|
| 2026.04.16 | ₩35,227 | ₩35,454 | ₩35,013 | ₩35,307 | +0.23% | 12.5만 |
|---|
| 2026.04.15 | ₩35,013 | ₩35,468 | ₩35,000 | ₩35,267 | +0.72% | 11.8만 |
|---|
| 2026.04.14 | ₩34,372 | ₩35,033 | ₩34,263 | ₩34,933 | +1.63% | 9.1만 |
|---|
| 2026.04.13 | ₩33,771 | ₩34,319 | ₩33,724 | ₩34,252 | +1.42% | 13.6만 |
|---|
| 2026.04.10 | ₩33,477 | ₩34,345 | ₩33,462 | ₩34,092 | +1.84% | 9.1만 |
|---|
| 2026.04.09 | ₩33,103 | ₩33,370 | ₩32,929 | ₩33,370 | +0.81% | 4.2만 |
|---|
| 2026.04.08 | ₩33,504 | ₩33,504 | ₩32,729 | ₩33,010 | -1.48% | 18.5만 |
|---|
| 2026.04.07 | ₩31,928 | ₩32,315 | ₩31,553 | ₩32,315 | +1.21% | 10.5만 |
|---|
| 2026.04.06 | ₩32,475 | ₩32,595 | ₩32,155 | ₩32,475 | 0.00% | 17.6만 |
|---|
| 2026.04.02 | ₩31,300 | ₩32,502 | ₩31,206 | ₩32,489 | +3.80% | 13.6만 |
|---|
| 2026.04.01 | ₩32,061 | ₩32,315 | ₩31,928 | ₩32,061 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩30,244 | ₩31,861 | ₩30,244 | ₩31,754 | +4.99% | 8.9만 |
|---|
| 2026.03.30 | ₩30,859 | ₩30,939 | ₩29,972 | ₩30,084 | -2.51% | 8.6만 |
|---|
| 2026.03.27 | ₩31,086 | ₩31,273 | ₩30,525 | ₩30,632 | -1.46% | 15.9만 |
|---|
| 2026.03.26 | ₩32,529 | ₩32,529 | ₩31,313 | ₩31,393 | -3.49% | 13.9만 |
|---|
| 2026.03.25 | ₩32,595 | ₩33,410 | ₩32,595 | ₩32,983 | +1.19% | 15.1만 |
|---|
| 2026.03.24 | ₩32,141 | ₩32,422 | ₩31,928 | ₩32,168 | +0.08% | 5.7만 |
|---|
| 2026.03.23 | ₩32,863 | ₩33,170 | ₩32,491 | ₩32,689 | -0.53% | 17.6만 |
|---|
| 2026.03.20 | ₩33,116 | ₩33,116 | ₩31,767 | ₩32,048 | -3.23% | 12.1만 |
|---|
| 2026.03.19 | ₩33,116 | ₩33,491 | ₩32,595 | ₩33,223 | +0.32% | 12.8만 |
|---|
| 2026.03.18 | ₩33,985 | ₩34,199 | ₩33,624 | ₩33,624 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩34,386 | ₩34,399 | ₩33,865 | ₩33,945 | -1.28% | 10.1만 |
|---|
| 2026.03.16 | ₩34,252 | ₩35,187 | ₩34,078 | ₩34,345 | +0.27% | 16.6만 |
|---|
| 2026.03.13 | ₩34,573 | ₩34,853 | ₩33,704 | ₩33,824 | -2.16% | 12.4만 |
|---|
| 2026.03.12 | ₩34,532 | ₩34,633 | ₩33,985 | ₩34,345 | -0.54% | 5.9만 |
|---|
| 2026.03.11 | ₩34,786 | ₩35,053 | ₩34,559 | ₩34,880 | +0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩34,092 | ₩34,826 | ₩33,998 | ₩34,546 | +1.33% | 9.4만 |
|---|
| 2026.03.09 | ₩33,050 | ₩34,439 | ₩32,929 | ₩34,439 | +4.20% | 11.3만 |
|---|
| 2026.03.06 | ₩33,784 | ₩34,292 | ₩33,157 | ₩33,384 | -1.19% | 10.1만 |
|---|
| 2026.03.05 | ₩33,971 | ₩34,541 | ₩33,183 | ₩34,305 | +0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩33,711 | ₩34,599 | ₩33,637 | ₩34,239 | +1.57% | 9.1만 |
|---|
| 2026.03.03 | ₩33,157 | ₩33,811 | ₩32,929 | ₩33,651 | +1.49% | 12.5만 |
|---|
| 2026.03.02 | ₩33,010 | ₩34,813 | ₩32,903 | ₩34,653 | +4.98% | 10.6만 |
|---|
| 2026.02.27 | ₩34,359 | ₩34,532 | ₩33,357 | ₩33,571 | -2.29% | 13.3만 |
|---|
| 2026.02.26 | ₩36,697 | ₩36,697 | ₩34,947 | ₩35,120 | -4.30% | 12.5만 |
|---|
| 2026.02.25 | ₩36,456 | ₩36,977 | ₩36,396 | ₩36,790 | +0.92% | 7.1만 |
|---|
| 2026.02.24 | ₩36,015 | ₩36,336 | ₩35,241 | ₩36,256 | +0.67% | 6.4만 |
|---|
| 2026.02.23 | ₩36,336 | ₩36,670 | ₩35,949 | ₩36,389 | +0.15% | 10.3만 |
|---|
| 2026.02.20 | ₩35,387 | ₩36,042 | ₩35,267 | ₩36,029 | +1.81% | 5만 |
|---|
| 2026.02.19 | ₩35,428 | ₩35,735 | ₩35,147 | ₩35,735 | +0.87% | 4.9만 |
|---|
| 2026.02.18 | ₩35,735 | ₩36,029 | ₩35,361 | ₩35,655 | -0.22% | 7.1만 |
|---|
| 2026.02.17 | ₩34,532 | ₩35,735 | ₩34,092 | ₩35,401 | +2.51% | 7.7만 |
|---|
| 2026.02.13 | ₩35,628 | ₩35,628 | ₩34,532 | ₩34,800 | -2.32% | 10.3만 |
|---|
| 2026.02.12 | ₩36,296 | ₩36,470 | ₩35,588 | ₩35,588 | -1.95% | 6.1만 |
|---|
| 2026.02.11 | ₩36,349 | ₩36,697 | ₩35,898 | ₩35,989 | -0.99% | 7.3만 |
|---|
| 2026.02.10 | ₩36,109 | ₩36,296 | ₩35,775 | ₩35,855 | -0.70% | 7만 |
|---|
| 2026.02.09 | ₩35,414 | ₩36,790 | ₩35,414 | ₩36,323 | +2.57% | 7.6만 |
|---|
| 2026.02.06 | ₩34,092 | ₩35,815 | ₩33,905 | ₩35,534 | +4.23% | 5.7만 |
|---|
| 2026.02.05 | ₩33,971 | ₩34,472 | ₩33,130 | ₩33,437 | -1.57% | 15.8만 |
|---|
| 2026.02.04 | ₩35,067 | ₩35,127 | ₩33,263 | ₩33,958 | -3.16% | 14.4만 |
|---|
| 2026.02.03 | ₩36,750 | ₩36,750 | ₩34,419 | ₩35,254 | -4.07% | 12.1만 |
|---|
| 2026.02.02 | ₩37,378 | ₩38,073 | ₩36,870 | ₩36,924 | -1.22% | 8만 |
|---|
| 2026.01.30 | ₩38,113 | ₩38,741 | ₩37,926 | ₩38,139 | +0.07% | 6.4만 |
|---|
| 2026.01.29 | ₩38,099 | ₩38,447 | ₩37,244 | ₩38,447 | +0.91% | 7.8만 |
|---|
| 2026.01.28 | ₩38,086 | ₩38,273 | ₩37,914 | ₩38,099 | +0.04% | 7.4만 |
|---|
| 2026.01.27 | ₩37,365 | ₩37,845 | ₩37,044 | ₩37,538 | +0.46% | 7.7만 |
|---|
| 2026.01.26 | ₩37,552 | ₩37,832 | ₩37,324 | ₩37,351 | -0.53% | 7.4만 |
|---|
| 2026.01.23 | ₩37,471 | ₩37,695 | ₩37,365 | ₩37,592 | +0.32% | 5만 |
|---|
| 2026.01.22 | ₩36,964 | ₩37,291 | ₩36,818 | ₩36,937 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩35,601 | ₩37,016 | ₩35,448 | ₩36,563 | +2.70% | 6.1만 |
|---|
| 2026.01.20 | ₩36,456 | ₩36,536 | ₩35,481 | ₩35,548 | -2.49% | 9.9만 |
|---|
| 2026.01.16 | ₩37,992 | ₩38,273 | ₩37,418 | ₩37,418 | -1.51% | 3.8만 |
|---|
| 2026.01.15 | ₩37,445 | ₩38,153 | ₩37,445 | ₩37,645 | +0.54% | 7.9만 |
|---|
| 2026.01.14 | ₩36,950 | ₩36,950 | ₩36,220 | ₩36,710 | -0.65% | 7.1만 |
|---|
| 2026.01.13 | ₩37,057 | ₩37,685 | ₩36,803 | ₩37,244 | +0.50% | 5.5만 |
|---|
| 2026.01.12 | ₩36,884 | ₩37,792 | ₩36,884 | ₩37,298 | +1.12% | 8.2만 |
|---|
| 2026.01.09 | ₩37,338 | ₩37,525 | ₩37,031 | ₩37,311 | -0.07% | 8.6만 |
|---|
| 2026.01.08 | ₩38,073 | ₩38,166 | ₩36,977 | ₩37,324 | -1.96% | 9.8만 |
|---|
| 2026.01.07 | ₩37,899 | ₩38,473 | ₩37,739 | ₩38,086 | +0.49% | 9만 |
|---|
| 2026.01.06 | ₩38,139 | ₩38,567 | ₩37,672 | ₩37,739 | -1.05% | 13만 |
|---|
| 2026.01.05 | ₩38,714 | ₩38,874 | ₩37,658 | ₩38,153 | -1.45% | 13.3만 |
|---|
| 2026.01.02 | ₩38,273 | ₩38,754 | ₩37,979 | ₩38,033 | -0.63% | 15.2만 |
|---|
| 2025.12.31 | ₩38,260 | ₩38,504 | ₩37,618 | ₩37,672 | -1.54% | 9.7만 |
|---|
| 2025.12.30 | ₩38,033 | ₩38,166 | ₩37,717 | ₩37,886 | -0.39% | 7.2만 |
|---|
| 2025.12.29 | ₩38,139 | ₩38,380 | ₩37,699 | ₩38,326 | +0.49% | 13.6만 |
|---|
| 2025.12.26 | ₩38,567 | ₩39,021 | ₩38,465 | ₩38,821 | +0.66% | 7.6만 |
|---|
| 2025.12.24 | ₩38,193 | ₩38,246 | ₩37,979 | ₩38,153 | -0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩37,525 | ₩38,313 | ₩37,499 | ₩38,233 | +1.89% | 8.9만 |
|---|
| 2025.12.22 | ₩37,792 | ₩37,966 | ₩37,658 | ₩37,966 | +0.46% | 11만 |
|---|
| 2025.12.19 | ₩36,550 | ₩37,525 | ₩36,550 | ₩37,525 | +2.67% | 6.8만 |
|---|
| 2025.12.18 | ₩36,082 | ₩36,603 | ₩35,588 | ₩36,029 | -0.15% | 7.4만 |
|---|
| 2025.12.17 | ₩36,670 | ₩36,670 | ₩35,147 | ₩35,347 | -3.61% | 13.3만 |
|---|
| 2025.12.16 | ₩36,723 | ₩37,077 | ₩36,336 | ₩36,991 | +0.73% | 11만 |
|---|
| 2025.12.15 | ₩37,538 | ₩37,538 | ₩36,697 | ₩37,031 | -1.35% | 12.8만 |
|---|
| 2025.12.12 | ₩37,939 | ₩38,220 | ₩36,563 | ₩36,790 | -3.03% | 11.2만 |
|---|
| 2025.12.11 | ₩37,912 | ₩38,006 | ₩36,870 | ₩38,006 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩38,741 | ₩38,813 | ₩38,142 | ₩38,714 | -0.07% | 8.2만 |
|---|
| 2025.12.09 | ₩38,781 | ₩38,834 | ₩38,431 | ₩38,807 | +0.07% | 11만 |
|---|
| 2025.12.08 | ₩38,594 | ₩39,498 | ₩38,567 | ₩39,168 | +1.49% | 15.5만 |
|---|
| 2025.12.05 | ₩38,794 | ₩38,834 | ₩38,169 | ₩38,567 | -0.59% | 8.8만 |
|---|
| 2025.12.04 | ₩38,326 | ₩38,834 | ₩37,926 | ₩38,794 | +1.22% | 9.6만 |
|---|
| 2025.12.03 | ₩38,126 | ₩38,313 | ₩37,699 | ₩37,912 | -0.56% | 14.7만 |
|---|
| 2025.12.02 | ₩38,246 | ₩38,887 | ₩37,792 | ₩38,179 | -0.17% | 11.2만 |
|---|
| 2025.12.01 | ₩37,271 | ₩38,487 | ₩36,739 | ₩38,380 | +2.97% | 23.8만 |
|---|
| 2025.11.28 | ₩38,113 | ₩38,113 | ₩37,485 | ₩37,685 | -1.12% | 11.4만 |
|---|
| 2025.11.26 | ₩38,353 | ₩38,741 | ₩37,739 | ₩38,300 | -0.14% | 8.1만 |
|---|
| 2025.11.25 | ₩36,857 | ₩37,618 | ₩35,534 | ₩37,605 | +2.03% | 13.2만 |
|---|
| 2025.11.24 | ₩38,660 | ₩39,475 | ₩38,193 | ₩39,449 | +2.04% | 9.8만 |
|---|
| 2025.11.21 | ₩38,714 | ₩39,609 | ₩37,011 | ₩38,393 | -0.83% | 19.5만 |
|---|
| 2025.11.20 | ₩41,933 | ₩41,933 | ₩38,607 | ₩39,101 | -6.75% | 18.6만 |
|---|
| 2025.11.19 | ₩39,395 | ₩39,889 | ₩38,913 | ₩39,769 | +0.95% | 10.1만 |
|---|
| 2025.11.18 | ₩38,874 | ₩39,221 | ₩38,142 | ₩38,487 | -1.00% | 6.6만 |
|---|
| 2025.11.17 | ₩40,477 | ₩40,637 | ₩39,649 | ₩40,223 | -0.63% | 11만 |
|---|
| 2025.11.14 | ₩39,408 | ₩40,878 | ₩38,694 | ₩40,851 | +3.66% | 6.8만 |
|---|
| 2025.11.13 | ₩40,918 | ₩41,065 | ₩39,368 | ₩40,090 | -2.02% | 8.5만 |
|---|
| 2025.11.12 | ₩41,893 | ₩41,893 | ₩41,072 | ₩41,586 | -0.73% | 7.2만 |
|---|
| 2025.11.11 | ₩41,987 | ₩42,024 | ₩41,412 | ₩41,706 | -0.67% | 7.5만 |
|---|
| 2025.11.10 | ₩42,080 | ₩42,834 | ₩41,813 | ₩42,828 | +1.78% | 12.5만 |
|---|
| 2025.11.07 | ₩39,823 | ₩40,597 | ₩38,433 | ₩40,511 | +1.73% | 9.9만 |
|---|
| 2025.11.06 | ₩42,748 | ₩42,935 | ₩40,063 | ₩40,597 | -5.03% | 10.5만 |
|---|
| 2025.11.05 | ₩43,349 | ₩44,191 | ₩42,362 | ₩42,494 | -1.97% | 10만 |
|---|
| 2025.11.04 | ₩44,632 | ₩44,805 | ₩43,122 | ₩43,523 | -2.48% | 13.9만 |
|---|
| 2025.11.03 | ₩45,554 | ₩46,195 | ₩45,336 | ₩45,520 | -0.07% | 13.7만 |
|---|
| 2025.10.31 | ₩45,273 | ₩45,407 | ₩44,324 | ₩44,485 | -1.74% | 4.8만 |
|---|
| 2025.10.30 | ₩44,792 | ₩44,792 | ₩44,218 | ₩44,471 | -0.72% | 5.4만 |
|---|
| 2025.10.29 | ₩45,019 | ₩45,727 | ₩44,685 | ₩45,166 | +0.33% | 7만 |
|---|
| 2025.10.28 | ₩42,762 | ₩44,311 | ₩42,661 | ₩44,044 | +3.00% | 11.1만 |
|---|
| 2025.10.27 | ₩42,788 | ₩43,015 | ₩42,481 | ₩43,015 | +0.53% | 12만 |
|---|
| 2025.10.24 | ₩41,679 | ₩42,199 | ₩41,546 | ₩41,880 | +0.48% | 6.5만 |
|---|
| 2025.10.23 | ₩40,491 | ₩41,319 | ₩40,460 | ₩41,212 | +1.78% | 4.8만 |
|---|
| 2025.10.22 | ₩40,678 | ₩41,245 | ₩39,649 | ₩40,597 | -0.20% | 8.9만 |
|---|
| 2025.10.21 | ₩41,118 | ₩41,118 | ₩40,357 | ₩40,784 | -0.81% | 8.1만 |
|---|
| 2025.10.20 | ₩41,626 | ₩41,880 | ₩41,265 | ₩41,546 | -0.19% | 10.6만 |
|---|
| 2025.10.17 | ₩40,597 | ₩41,573 | ₩40,597 | ₩41,412 | +2.01% | 6.6만 |
|---|
| 2025.10.16 | ₩41,038 | ₩41,412 | ₩40,440 | ₩41,185 | +0.36% | 5.6만 |
|---|
| 2025.10.15 | ₩41,893 | ₩41,893 | ₩39,809 | ₩40,637 | -3.00% | 8.2만 |
|---|
| 2025.10.14 | ₩41,880 | ₩41,880 | ₩40,464 | ₩40,571 | -3.13% | 6.4만 |
|---|
| 2025.10.13 | ₩42,955 | ₩43,510 | ₩42,588 | ₩43,029 | +0.17% | 11.1만 |
|---|
| 2025.10.10 | ₩44,278 | ₩44,725 | ₩41,586 | ₩41,746 | -5.72% | 13.2만 |
|---|