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 | ₩33,894 | ₩33,894 | ₩33,292 | ₩33,292 | -1.78% | 7.2만 |
| 2026.10.08 | ₩34,175 | ₩34,442 | ₩33,386 | ₩33,453 | -2.11% | 10.3만 |
| 2026.10.07 | ₩34,389 | ₩34,596 | ₩34,299 | ₩34,402 | +0.04% | 9.3만 |
| 2026.10.06 | ₩34,964 | ₩35,084 | ₩34,589 | ₩34,643 | -0.92% | 8.1만 |
| 2026.10.05 | ₩34,349 | ₩34,883 | ₩34,250 | ₩34,817 | +1.36% | 9만 |
| 2026.10.02 | ₩34,188 | ₩34,562 | ₩34,068 | ₩34,068 | -0.35% | 12.2만 |
| 2026.10.01 | ₩33,413 | ₩33,747 | ₩33,248 | ₩33,600 | +0.56% | 10만 |
| 2026.09.30 | ₩33,359 | ₩33,707 | ₩33,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,266 |
| -0.28% |
| 7만 |
| 2026.09.29 | ₩33,533 | ₩33,633 | ₩32,985 | ₩33,092 | -1.32% | 8.3만 |
|---|
| 2026.09.28 | ₩33,439 | ₩33,894 | ₩33,292 | ₩33,413 | -0.08% | 13.7만 |
|---|
| 2026.09.25 | ₩32,744 | ₩32,958 | ₩32,490 | ₩32,798 | +0.16% | 3.3만 |
|---|
| 2026.09.24 | ₩32,356 | ₩32,704 | ₩32,236 | ₩32,677 | +0.99% | 4.5만 |
|---|
| 2026.09.23 | ₩32,958 | ₩33,118 | ₩32,610 | ₩32,732 | -0.69% | 7.4만 |
|---|
| 2026.09.22 | ₩32,905 | ₩33,266 | ₩32,905 | ₩33,152 | +0.75% | 7.7만 |
|---|
| 2026.09.21 | ₩32,557 | ₩33,279 | ₩32,423 | ₩33,199 | +1.97% | 8.9만 |
|---|
| 2026.09.18 | ₩32,089 | ₩32,517 | ₩31,875 | ₩32,417 | +1.02% | 5.6만 |
|---|
| 2026.09.17 | ₩31,835 | ₩32,156 | ₩31,728 | ₩32,062 | +0.71% | 10.4만 |
|---|
| 2026.09.16 | ₩31,193 | ₩31,554 | ₩30,859 | ₩31,062 | -0.42% | 7.7만 |
|---|
| 2026.09.15 | ₩31,019 | ₩31,059 | ₩30,632 | ₩30,832 | -0.60% | 8.3만 |
|---|
| 2026.09.14 | ₩30,886 | ₩31,140 | ₩30,391 | ₩30,846 | -0.13% | 20.5만 |
|---|
| 2026.09.11 | ₩32,423 | ₩32,437 | ₩31,969 | ₩31,995 | -1.32% | 9.7만 |
|---|
| 2026.09.10 | ₩32,343 | ₩32,343 | ₩31,728 | ₩31,929 | -1.28% | 10.7만 |
|---|
| 2026.09.09 | ₩33,145 | ₩33,264 | ₩32,786 | ₩32,891 | -0.77% | 11.1만 |
|---|
| 2026.09.08 | ₩34,482 | ₩34,482 | ₩33,354 | ₩33,520 | -2.79% | 14.1만 |
|---|
| 2026.09.04 | ₩34,175 | ₩34,683 | ₩33,961 | ₩34,188 | +0.04% | 11.7만 |
|---|
| 2026.09.03 | ₩33,373 | ₩34,068 | ₩33,279 | ₩33,774 | +1.20% | 9.1만 |
|---|
| 2026.09.02 | ₩32,142 | ₩33,613 | ₩32,082 | ₩33,025 | +2.75% | 12.5만 |
|---|
| 2026.09.01 | ₩31,768 | ₩32,351 | ₩31,447 | ₩31,795 | +0.08% | 9.8만 |
|---|
| 2026.08.31 | ₩32,477 | ₩32,958 | ₩32,089 | ₩32,958 | +1.48% | 13.2만 |
|---|
| 2026.08.28 | ₩33,747 | ₩34,095 | ₩32,156 | ₩32,322 | -4.22% | 18.3만 |
|---|
| 2026.08.27 | ₩33,078 | ₩34,188 | ₩32,677 | ₩33,881 | +2.43% | 16.8만 |
|---|
| 2026.08.26 | ₩31,541 | ₩31,628 | ₩30,993 | ₩31,006 | -1.70% | 12.7만 |
|---|
| 2026.08.25 | ₩31,180 | ₩31,768 | ₩31,086 | ₩31,487 | +0.99% | 10.8만 |
|---|
| 2026.08.24 | ₩32,249 | ₩32,249 | ₩30,926 | ₩31,100 | -3.57% | 16.1만 |
|---|
| 2026.08.21 | ₩32,651 | ₩32,704 | ₩32,022 | ₩32,035 | -1.88% | 11.5만 |
|---|
| 2026.08.20 | ₩32,717 | ₩32,891 | ₩32,249 | ₩32,356 | -1.10% | 6.9만 |
|---|
| 2026.08.19 | ₩33,239 | ₩33,426 | ₩32,396 | ₩32,651 | -1.77% | 11.1만 |
|---|
| 2026.08.18 | ₩33,025 | ₩33,239 | ₩32,717 | ₩32,864 | -0.49% | 9.8만 |
|---|
| 2026.08.17 | ₩34,121 | ₩34,469 | ₩34,054 | ₩34,135 | +0.04% | 11.8만 |
|---|
| 2026.08.14 | ₩34,175 | ₩34,302 | ₩33,921 | ₩34,028 | -0.43% | 3.6만 |
|---|
| 2026.08.13 | ₩33,807 | ₩34,129 | ₩33,763 | ₩33,985 | +0.53% | 4.7만 |
|---|
| 2026.08.12 | ₩33,199 | ₩33,854 | ₩33,045 | ₩33,707 | +1.53% | 8.7만 |
|---|
| 2026.08.11 | ₩33,533 | ₩33,533 | ₩32,606 | ₩32,798 | -2.19% | 9.1만 |
|---|
| 2026.08.10 | ₩33,907 | ₩33,961 | ₩32,958 | ₩33,064 | -2.49% | 12.6만 |
|---|
| 2026.08.07 | ₩33,466 | ₩33,974 | ₩33,466 | ₩33,867 | +1.20% | 6.5만 |
|---|
| 2026.08.06 | ₩33,426 | ₩33,617 | ₩32,958 | ₩33,185 | -0.72% | 8.1만 |
|---|
| 2026.08.05 | ₩32,985 | ₩33,453 | ₩32,891 | ₩33,199 | +0.65% | 10.2만 |
|---|
| 2026.08.04 | ₩32,423 | ₩32,557 | ₩32,149 | ₩32,517 | +0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩30,979 | ₩32,396 | ₩30,979 | ₩32,223 | +4.01% | 11.5만 |
|---|
| 2026.07.31 | ₩30,939 | ₩31,514 | ₩30,511 | ₩31,407 | +1.51% | 11.2만 |
|---|
| 2026.07.30 | ₩30,164 | ₩30,825 | ₩29,763 | ₩30,498 | +1.11% | 13.4만 |
|---|
| 2026.07.29 | ₩30,645 | ₩30,765 | ₩29,415 | ₩29,522 | -3.66% | 18만 |
|---|
| 2026.07.28 | ₩30,391 | ₩31,126 | ₩30,017 | ₩30,792 | +1.32% | 14.4만 |
|---|
| 2026.07.27 | ₩33,225 | ₩33,225 | ₩30,852 | ₩31,019 | -6.64% | 28.3만 |
|---|
| 2026.07.24 | ₩33,012 | ₩33,613 | ₩32,570 | ₩32,905 | -0.32% | 9.3만 |
|---|
| 2026.07.23 | ₩33,266 | ₩33,493 | ₩32,749 | ₩33,266 | 0.00% | 7.7만 |
|---|
| 2026.07.22 | ₩32,590 | ₩33,894 | ₩32,505 | ₩33,600 | +3.10% | 12.2만 |
|---|
| 2026.07.21 | ₩32,771 | ₩33,132 | ₩32,290 | ₩32,838 | +0.20% | 6만 |
|---|
| 2026.07.20 | ₩32,691 | ₩33,038 | ₩32,196 | ₩32,423 | -0.82% | 6만 |
|---|
| 2026.07.17 | ₩32,129 | ₩32,771 | ₩31,338 | ₩32,196 | +0.21% | 10.3만 |
|---|
| 2026.07.16 | ₩33,319 | ₩33,393 | ₩32,731 | ₩32,973 | -1.04% | 7.9만 |
|---|
| 2026.07.15 | ₩33,413 | ₩33,717 | ₩32,757 | ₩33,586 | +0.52% | 10.5만 |
|---|
| 2026.07.14 | ₩32,918 | ₩33,560 | ₩32,370 | ₩33,520 | +1.83% | 6.5만 |
|---|
| 2026.07.13 | ₩33,346 | ₩33,506 | ₩32,477 | ₩32,557 | -2.37% | 16.2만 |
|---|
| 2026.07.10 | ₩32,102 | ₩33,553 | ₩32,102 | ₩33,493 | +4.33% | 9.1만 |
|---|
| 2026.07.09 | ₩32,490 | ₩32,517 | ₩31,688 | ₩32,347 | -0.44% | 5.9만 |
|---|
| 2026.07.08 | ₩30,859 | ₩32,450 | ₩30,859 | ₩32,290 | +4.64% | 9.1만 |
|---|
| 2026.07.07 | ₩30,498 | ₩31,487 | ₩30,210 | ₩31,300 | +2.63% | 16만 |
|---|
| 2026.07.06 | ₩31,140 | ₩31,608 | ₩30,966 | ₩31,367 | +0.73% | 19.9만 |
|---|
| 2026.07.02 | ₩31,407 | ₩31,955 | ₩30,665 | ₩31,086 | -1.02% | 9.6만 |
|---|
| 2026.07.01 | ₩31,220 | ₩31,915 | ₩30,779 | ₩31,568 | +1.11% | 11.1만 |
|---|
| 2026.06.30 | ₩31,340 | ₩31,915 | ₩31,112 | ₩31,915 | +1.83% | 14.4만 |
|---|
| 2026.06.29 | ₩30,979 | ₩31,434 | ₩30,291 | ₩31,300 | +1.04% | 13.5만 |
|---|
| 2026.06.26 | ₩30,792 | ₩31,260 | ₩30,526 | ₩30,685 | -0.35% | 16.1만 |
|---|
| 2026.06.25 | ₩32,423 | ₩32,423 | ₩30,696 | ₩31,380 | -3.22% | 14.2만 |
|---|
| 2026.06.24 | ₩32,183 | ₩32,423 | ₩31,474 | ₩32,029 | -0.48% | 12만 |
|---|
| 2026.06.23 | ₩32,557 | ₩32,784 | ₩32,089 | ₩32,142 | -1.27% | 17.4만 |
|---|
| 2026.06.22 | ₩34,295 | ₩34,533 | ₩33,720 | ₩33,894 | -1.17% | 19.1만 |
|---|
| 2026.06.18 | ₩33,533 | ₩34,200 | ₩33,426 | ₩33,907 | +1.12% | 13.1만 |
|---|
| 2026.06.17 | ₩33,894 | ₩33,901 | ₩32,938 | ₩33,199 | -2.05% | 13.6만 |
|---|
| 2026.06.16 | ₩34,215 | ₩34,215 | ₩33,627 | ₩33,627 | -1.72% | 14.6만 |
|---|
| 2026.06.15 | ₩34,054 | ₩34,790 | ₩34,054 | ₩34,723 | +1.96% | 21.7만 |
|---|
| 2026.06.12 | ₩33,386 | ₩33,734 | ₩33,105 | ₩33,373 | -0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩32,597 | ₩33,479 | ₩32,249 | ₩33,359 | +2.34% | 13.1만 |
|---|
| 2026.06.10 | ₩32,891 | ₩33,760 | ₩32,356 | ₩32,356 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩34,456 | ₩34,596 | ₩32,290 | ₩33,988 | -1.36% | 17.9만 |
|---|
| 2026.06.08 | ₩34,736 | ₩34,736 | ₩33,941 | ₩34,469 | -0.77% | 14.3만 |
|---|
| 2026.06.05 | ₩35,605 | ₩35,605 | ₩33,526 | ₩33,620 | -5.58% | 51.6만 |
|---|
| 2026.06.04 | ₩35,378 | ₩36,635 | ₩34,776 | ₩36,258 | +2.49% | 13.8만 |
|---|
| 2026.06.03 | ₩36,474 | ₩36,658 | ₩35,391 | ₩35,458 | -2.79% | 23만 |
|---|
| 2026.06.02 | ₩36,916 | ₩37,771 | ₩36,454 | ₩36,688 | -0.62% | 17.5만 |
|---|
| 2026.06.01 | ₩35,739 | ₩37,263 | ₩35,739 | ₩37,237 | +4.19% | 34.5만 |
|---|
| 2026.05.29 | ₩35,632 | ₩36,100 | ₩35,017 | ₩35,097 | -1.50% | 15.4만 |
|---|
| 2026.05.28 | ₩34,830 | ₩35,739 | ₩34,830 | ₩35,512 | +1.96% | 12.2만 |
|---|
| 2026.05.27 | ₩35,565 | ₩35,639 | ₩34,429 | ₩35,231 | -0.94% | 24만 |
|---|
| 2026.05.26 | ₩36,782 | ₩37,023 | ₩35,833 | ₩36,408 | -1.02% | 19.5만 |
|---|
| 2026.05.22 | ₩37,571 | ₩37,892 | ₩36,388 | ₩36,474 | -2.92% | 18.6만 |
|---|
| 2026.05.21 | ₩37,705 | ₩38,733 | ₩36,829 | ₩37,196 | -1.35% | 19.7만 |
|---|
| 2026.05.20 | ₩37,852 | ₩38,346 | ₩37,310 | ₩37,932 | +0.21% | 11만 |
|---|
| 2026.05.19 | ₩37,063 | ₩37,932 | ₩36,742 | ₩37,210 | +0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩39,122 | ₩39,309 | ₩37,116 | ₩38,052 | -2.73% | 19.3만 |
|---|
| 2026.05.15 | ₩39,235 | ₩39,480 | ₩38,066 | ₩38,213 | -2.61% | 19.1만 |
|---|
| 2026.05.14 | ₩39,630 | ₩40,405 | ₩39,215 | ₩40,379 | +1.89% | 38.1만 |
|---|
| 2026.05.13 | ₩38,948 | ₩39,326 | ₩38,654 | ₩39,149 | +0.51% | 9.9만 |
|---|
| 2026.05.12 | ₩38,079 | ₩38,801 | ₩37,544 | ₩38,533 | +1.19% | 21.2만 |
|---|
| 2026.05.11 | ₩37,785 | ₩38,881 | ₩37,785 | ₩38,467 | +1.80% | 14.1만 |
|---|
| 2026.05.08 | ₩37,437 | ₩38,210 | ₩37,397 | ₩37,785 | +0.93% | 8.3만 |
|---|
| 2026.05.07 | ₩36,822 | ₩37,491 | ₩36,568 | ₩37,263 | +1.20% | 10.5만 |
|---|
| 2026.05.06 | ₩35,365 | ₩36,715 | ₩35,271 | ₩36,635 | +3.59% | 14.7만 |
|---|
| 2026.05.05 | ₩35,298 | ₩35,345 | ₩34,641 | ₩34,736 | -1.59% | 7.5만 |
|---|
| 2026.05.04 | ₩35,485 | ₩35,900 | ₩34,603 | ₩35,338 | -0.41% | 19.3만 |
|---|
| 2026.05.01 | ₩35,699 | ₩36,006 | ₩35,124 | ₩35,338 | -1.01% | 10.9만 |
|---|
| 2026.04.30 | ₩37,049 | ₩37,130 | ₩35,231 | ₩35,405 | -4.44% | 18.1만 |
|---|
| 2026.04.29 | ₩37,330 | ₩37,330 | ₩36,635 | ₩36,822 | -1.36% | 6.9만 |
|---|
| 2026.04.28 | ₩36,742 | ₩37,515 | ₩36,682 | ₩37,410 | +1.82% | 4.6만 |
|---|
| 2026.04.27 | ₩37,103 | ₩38,052 | ₩36,742 | ₩38,052 | +2.56% | 9.2만 |
|---|
| 2026.04.24 | ₩35,632 | ₩37,210 | ₩35,579 | ₩36,809 | +3.30% | 11.1만 |
|---|
| 2026.04.23 | ₩35,859 | ₩36,174 | ₩34,964 | ₩35,458 | -1.12% | 8.1만 |
|---|
| 2026.04.22 | ₩35,686 | ₩35,940 | ₩35,437 | ₩35,859 | +0.49% | 8.5만 |
|---|
| 2026.04.21 | ₩35,886 | ₩35,893 | ₩35,331 | ₩35,539 | -0.97% | 8.2만 |
|---|
| 2026.04.20 | ₩35,592 | ₩36,047 | ₩35,365 | ₩35,980 | +1.09% | 11.5만 |
|---|
| 2026.04.17 | ₩35,632 | ₩35,940 | ₩35,552 | ₩35,846 | +0.60% | 8.9만 |
|---|
| 2026.04.16 | ₩35,258 | ₩35,485 | ₩35,044 | ₩35,338 | +0.23% | 12.5만 |
|---|
| 2026.04.15 | ₩35,044 | ₩35,498 | ₩35,030 | ₩35,298 | +0.72% | 11.8만 |
|---|
| 2026.04.14 | ₩34,402 | ₩35,064 | ₩34,292 | ₩34,964 | +1.63% | 9.1만 |
|---|
| 2026.04.13 | ₩33,800 | ₩34,349 | ₩33,754 | ₩34,282 | +1.42% | 13.6만 |
|---|
| 2026.04.10 | ₩33,506 | ₩34,375 | ₩33,492 | ₩34,121 | +1.84% | 9.1만 |
|---|
| 2026.04.09 | ₩33,132 | ₩33,399 | ₩32,958 | ₩33,399 | +0.81% | 4.2만 |
|---|
| 2026.04.08 | ₩33,533 | ₩33,533 | ₩32,757 | ₩33,038 | -1.48% | 18.5만 |
|---|
| 2026.04.07 | ₩31,955 | ₩32,343 | ₩31,581 | ₩32,343 | +1.21% | 10.5만 |
|---|
| 2026.04.06 | ₩32,503 | ₩32,624 | ₩32,183 | ₩32,503 | 0.00% | 17.6만 |
|---|
| 2026.04.02 | ₩31,327 | ₩32,530 | ₩31,233 | ₩32,517 | +3.80% | 13.6만 |
|---|
| 2026.04.01 | ₩32,089 | ₩32,343 | ₩31,955 | ₩32,089 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩30,271 | ₩31,888 | ₩30,271 | ₩31,781 | +4.99% | 8.9만 |
|---|
| 2026.03.30 | ₩30,886 | ₩30,966 | ₩29,998 | ₩30,110 | -2.51% | 8.6만 |
|---|
| 2026.03.27 | ₩31,113 | ₩31,300 | ₩30,551 | ₩30,658 | -1.46% | 15.9만 |
|---|
| 2026.03.26 | ₩32,557 | ₩32,557 | ₩31,340 | ₩31,420 | -3.49% | 13.9만 |
|---|
| 2026.03.25 | ₩32,624 | ₩33,439 | ₩32,624 | ₩33,012 | +1.19% | 15.1만 |
|---|
| 2026.03.24 | ₩32,169 | ₩32,450 | ₩31,955 | ₩32,196 | +0.08% | 5.7만 |
|---|
| 2026.03.23 | ₩32,891 | ₩33,199 | ₩32,519 | ₩32,717 | -0.53% | 17.6만 |
|---|
| 2026.03.20 | ₩33,145 | ₩33,145 | ₩31,795 | ₩32,076 | -3.23% | 12.1만 |
|---|
| 2026.03.19 | ₩33,145 | ₩33,520 | ₩32,624 | ₩33,252 | +0.32% | 12.8만 |
|---|
| 2026.03.18 | ₩34,014 | ₩34,228 | ₩33,653 | ₩33,653 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩34,415 | ₩34,429 | ₩33,894 | ₩33,974 | -1.28% | 10.1만 |
|---|
| 2026.03.16 | ₩34,282 | ₩35,218 | ₩34,108 | ₩34,375 | +0.27% | 16.6만 |
|---|
| 2026.03.13 | ₩34,603 | ₩34,883 | ₩33,734 | ₩33,854 | -2.16% | 12.4만 |
|---|
| 2026.03.12 | ₩34,562 | ₩34,663 | ₩34,014 | ₩34,375 | -0.54% | 5.9만 |
|---|
| 2026.03.11 | ₩34,817 | ₩35,084 | ₩34,589 | ₩34,910 | +0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩34,121 | ₩34,857 | ₩34,028 | ₩34,576 | +1.33% | 9.4만 |
|---|
| 2026.03.09 | ₩33,078 | ₩34,469 | ₩32,958 | ₩34,469 | +4.20% | 11.3만 |
|---|
| 2026.03.06 | ₩33,814 | ₩34,322 | ₩33,185 | ₩33,413 | -1.19% | 10.1만 |
|---|
| 2026.03.05 | ₩34,001 | ₩34,571 | ₩33,212 | ₩34,335 | +0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩33,740 | ₩34,629 | ₩33,667 | ₩34,268 | +1.57% | 9.1만 |
|---|
| 2026.03.03 | ₩33,185 | ₩33,840 | ₩32,958 | ₩33,680 | +1.49% | 12.5만 |
|---|
| 2026.03.02 | ₩33,038 | ₩34,843 | ₩32,931 | ₩34,683 | +4.98% | 10.6만 |
|---|
| 2026.02.27 | ₩34,389 | ₩34,562 | ₩33,386 | ₩33,600 | -2.29% | 13.3만 |
|---|
| 2026.02.26 | ₩36,728 | ₩36,728 | ₩34,977 | ₩35,151 | -4.30% | 12.5만 |
|---|
| 2026.02.25 | ₩36,488 | ₩37,009 | ₩36,428 | ₩36,822 | +0.92% | 7.1만 |
|---|
| 2026.02.24 | ₩36,047 | ₩36,367 | ₩35,271 | ₩36,287 | +0.67% | 6.4만 |
|---|
| 2026.02.23 | ₩36,367 | ₩36,702 | ₩35,980 | ₩36,421 | +0.15% | 10.3만 |
|---|
| 2026.02.20 | ₩35,418 | ₩36,073 | ₩35,298 | ₩36,060 | +1.81% | 5만 |
|---|
| 2026.02.19 | ₩35,458 | ₩35,766 | ₩35,178 | ₩35,766 | +0.87% | 4.9만 |
|---|
| 2026.02.18 | ₩35,766 | ₩36,060 | ₩35,391 | ₩35,686 | -0.22% | 7.1만 |
|---|
| 2026.02.17 | ₩34,562 | ₩35,766 | ₩34,121 | ₩35,432 | +2.51% | 7.7만 |
|---|
| 2026.02.13 | ₩35,659 | ₩35,659 | ₩34,562 | ₩34,830 | -2.32% | 10.3만 |
|---|
| 2026.02.12 | ₩36,327 | ₩36,501 | ₩35,619 | ₩35,619 | -1.95% | 6.1만 |
|---|
| 2026.02.11 | ₩36,381 | ₩36,728 | ₩35,929 | ₩36,020 | -0.99% | 7.3만 |
|---|
| 2026.02.10 | ₩36,140 | ₩36,327 | ₩35,806 | ₩35,886 | -0.70% | 7만 |
|---|
| 2026.02.09 | ₩35,445 | ₩36,822 | ₩35,445 | ₩36,354 | +2.57% | 7.6만 |
|---|
| 2026.02.06 | ₩34,121 | ₩35,846 | ₩33,934 | ₩35,565 | +4.23% | 5.7만 |
|---|
| 2026.02.05 | ₩34,001 | ₩34,502 | ₩33,159 | ₩33,466 | -1.57% | 15.8만 |
|---|
| 2026.02.04 | ₩35,097 | ₩35,157 | ₩33,292 | ₩33,988 | -3.16% | 14.4만 |
|---|
| 2026.02.03 | ₩36,782 | ₩36,782 | ₩34,449 | ₩35,284 | -4.07% | 12.1만 |
|---|
| 2026.02.02 | ₩37,410 | ₩38,106 | ₩36,902 | ₩36,956 | -1.22% | 8만 |
|---|
| 2026.01.30 | ₩38,146 | ₩38,774 | ₩37,959 | ₩38,172 | +0.07% | 6.4만 |
|---|
| 2026.01.29 | ₩38,132 | ₩38,480 | ₩37,277 | ₩38,480 | +0.91% | 7.8만 |
|---|
| 2026.01.28 | ₩38,119 | ₩38,306 | ₩37,947 | ₩38,132 | +0.04% | 7.4만 |
|---|
| 2026.01.27 | ₩37,397 | ₩37,878 | ₩37,076 | ₩37,571 | +0.46% | 7.7만 |
|---|
| 2026.01.26 | ₩37,584 | ₩37,865 | ₩37,357 | ₩37,384 | -0.53% | 7.4만 |
|---|
| 2026.01.23 | ₩37,504 | ₩37,727 | ₩37,397 | ₩37,624 | +0.32% | 5만 |
|---|
| 2026.01.22 | ₩36,996 | ₩37,323 | ₩36,850 | ₩36,969 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩35,632 | ₩37,048 | ₩35,478 | ₩36,595 | +2.70% | 6.1만 |
|---|
| 2026.01.20 | ₩36,488 | ₩36,568 | ₩35,512 | ₩35,579 | -2.49% | 9.9만 |
|---|
| 2026.01.16 | ₩38,025 | ₩38,306 | ₩37,450 | ₩37,450 | -1.51% | 3.8만 |
|---|
| 2026.01.15 | ₩37,477 | ₩38,186 | ₩37,477 | ₩37,678 | +0.54% | 7.9만 |
|---|
| 2026.01.14 | ₩36,983 | ₩36,983 | ₩36,251 | ₩36,742 | -0.65% | 7.1만 |
|---|
| 2026.01.13 | ₩37,089 | ₩37,718 | ₩36,835 | ₩37,277 | +0.50% | 5.5만 |
|---|
| 2026.01.12 | ₩36,916 | ₩37,825 | ₩36,916 | ₩37,330 | +1.12% | 8.2만 |
|---|
| 2026.01.09 | ₩37,370 | ₩37,557 | ₩37,063 | ₩37,344 | -0.07% | 8.6만 |
|---|
| 2026.01.08 | ₩38,106 | ₩38,199 | ₩37,009 | ₩37,357 | -1.96% | 9.8만 |
|---|
| 2026.01.07 | ₩37,932 | ₩38,507 | ₩37,771 | ₩38,119 | +0.49% | 9만 |
|---|
| 2026.01.06 | ₩38,172 | ₩38,600 | ₩37,705 | ₩37,771 | -1.05% | 13만 |
|---|
| 2026.01.05 | ₩38,747 | ₩38,908 | ₩37,691 | ₩38,186 | -1.45% | 13.3만 |
|---|
| 2026.01.02 | ₩38,306 | ₩38,788 | ₩38,012 | ₩38,066 | -0.63% | 15.2만 |
|---|
| 2025.12.31 | ₩38,293 | ₩38,538 | ₩37,651 | ₩37,705 | -1.54% | 9.7만 |
|---|
| 2025.12.30 | ₩38,066 | ₩38,199 | ₩37,750 | ₩37,918 | -0.39% | 7.2만 |
|---|
| 2025.12.29 | ₩38,172 | ₩38,413 | ₩37,731 | ₩38,360 | +0.49% | 13.6만 |
|---|
| 2025.12.26 | ₩38,600 | ₩39,055 | ₩38,499 | ₩38,854 | +0.66% | 7.6만 |
|---|
| 2025.12.24 | ₩38,226 | ₩38,279 | ₩38,012 | ₩38,186 | -0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩37,557 | ₩38,346 | ₩37,532 | ₩38,266 | +1.89% | 8.9만 |
|---|
| 2025.12.22 | ₩37,825 | ₩37,999 | ₩37,691 | ₩37,999 | +0.46% | 11만 |
|---|
| 2025.12.19 | ₩36,581 | ₩37,557 | ₩36,581 | ₩37,557 | +2.67% | 6.8만 |
|---|
| 2025.12.18 | ₩36,113 | ₩36,635 | ₩35,619 | ₩36,060 | -0.15% | 7.4만 |
|---|
| 2025.12.17 | ₩36,702 | ₩36,702 | ₩35,178 | ₩35,378 | -3.61% | 13.3만 |
|---|
| 2025.12.16 | ₩36,755 | ₩37,110 | ₩36,367 | ₩37,023 | +0.73% | 11만 |
|---|
| 2025.12.15 | ₩37,571 | ₩37,571 | ₩36,728 | ₩37,063 | -1.35% | 12.8만 |
|---|
| 2025.12.12 | ₩37,972 | ₩38,253 | ₩36,595 | ₩36,822 | -3.03% | 11.2만 |
|---|
| 2025.12.11 | ₩37,945 | ₩38,039 | ₩36,902 | ₩38,039 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩38,774 | ₩38,846 | ₩38,175 | ₩38,747 | -0.07% | 8.2만 |
|---|
| 2025.12.09 | ₩38,814 | ₩38,868 | ₩38,464 | ₩38,841 | +0.07% | 11만 |
|---|
| 2025.12.08 | ₩38,627 | ₩39,532 | ₩38,600 | ₩39,202 | +1.49% | 15.5만 |
|---|
| 2025.12.05 | ₩38,828 | ₩38,868 | ₩38,202 | ₩38,600 | -0.59% | 8.8만 |
|---|
| 2025.12.04 | ₩38,360 | ₩38,868 | ₩37,959 | ₩38,828 | +1.22% | 9.6만 |
|---|
| 2025.12.03 | ₩38,159 | ₩38,346 | ₩37,731 | ₩37,945 | -0.56% | 14.7만 |
|---|
| 2025.12.02 | ₩38,279 | ₩38,921 | ₩37,825 | ₩38,213 | -0.17% | 11.2만 |
|---|
| 2025.12.01 | ₩37,303 | ₩38,520 | ₩36,771 | ₩38,413 | +2.97% | 23.8만 |
|---|
| 2025.11.28 | ₩38,146 | ₩38,146 | ₩37,517 | ₩37,718 | -1.12% | 11.4만 |
|---|
| 2025.11.26 | ₩38,386 | ₩38,774 | ₩37,771 | ₩38,333 | -0.14% | 8.1만 |
|---|
| 2025.11.25 | ₩36,889 | ₩37,651 | ₩35,565 | ₩37,638 | +2.03% | 13.2만 |
|---|
| 2025.11.24 | ₩38,694 | ₩39,510 | ₩38,226 | ₩39,483 | +2.04% | 9.8만 |
|---|
| 2025.11.21 | ₩38,747 | ₩39,643 | ₩37,043 | ₩38,427 | -0.83% | 19.5만 |
|---|
| 2025.11.20 | ₩41,970 | ₩41,970 | ₩38,640 | ₩39,135 | -6.75% | 18.6만 |
|---|
| 2025.11.19 | ₩39,429 | ₩39,924 | ₩38,947 | ₩39,804 | +0.95% | 10.1만 |
|---|
| 2025.11.18 | ₩38,908 | ₩39,255 | ₩38,175 | ₩38,520 | -1.00% | 6.6만 |
|---|
| 2025.11.17 | ₩40,512 | ₩40,673 | ₩39,683 | ₩40,258 | -0.63% | 11만 |
|---|
| 2025.11.14 | ₩39,443 | ₩40,913 | ₩38,727 | ₩40,887 | +3.66% | 6.8만 |
|---|
| 2025.11.13 | ₩40,954 | ₩41,101 | ₩39,403 | ₩40,125 | -2.02% | 8.5만 |
|---|
| 2025.11.12 | ₩41,930 | ₩41,930 | ₩41,107 | ₩41,622 | -0.73% | 7.2만 |
|---|
| 2025.11.11 | ₩42,023 | ₩42,061 | ₩41,448 | ₩41,742 | -0.67% | 7.5만 |
|---|
| 2025.11.10 | ₩42,117 | ₩42,871 | ₩41,849 | ₩42,866 | +1.78% | 12.5만 |
|---|
| 2025.11.07 | ₩39,857 | ₩40,633 | ₩38,467 | ₩40,546 | +1.73% | 9.9만 |
|---|
| 2025.11.06 | ₩42,785 | ₩42,972 | ₩40,098 | ₩40,633 | -5.03% | 10.5만 |
|---|
| 2025.11.05 | ₩43,387 | ₩44,229 | ₩42,399 | ₩42,531 | -1.97% | 10만 |
|---|
| 2025.11.04 | ₩44,671 | ₩44,844 | ₩43,160 | ₩43,561 | -2.48% | 13.9만 |
|---|
| 2025.11.03 | ₩45,593 | ₩46,235 | ₩45,375 | ₩45,560 | -0.07% | 13.7만 |
|---|
| 2025.10.31 | ₩45,312 | ₩45,446 | ₩44,363 | ₩44,523 | -1.74% | 4.8만 |
|---|
| 2025.10.30 | ₩44,831 | ₩44,831 | ₩44,256 | ₩44,510 | -0.72% | 5.4만 |
|---|
| 2025.10.29 | ₩45,058 | ₩45,767 | ₩44,724 | ₩45,205 | +0.33% | 7만 |
|---|
| 2025.10.28 | ₩42,799 | ₩44,350 | ₩42,698 | ₩44,082 | +3.00% | 11.1만 |
|---|
| 2025.10.27 | ₩42,825 | ₩43,053 | ₩42,518 | ₩43,053 | +0.53% | 12만 |
|---|
| 2025.10.24 | ₩41,716 | ₩42,236 | ₩41,582 | ₩41,916 | +0.48% | 6.5만 |
|---|
| 2025.10.23 | ₩40,526 | ₩41,355 | ₩40,495 | ₩41,248 | +1.78% | 4.8만 |
|---|
| 2025.10.22 | ₩40,713 | ₩41,281 | ₩39,683 | ₩40,633 | -0.20% | 8.9만 |
|---|
| 2025.10.21 | ₩41,154 | ₩41,154 | ₩40,392 | ₩40,820 | -0.81% | 8.1만 |
|---|
| 2025.10.20 | ₩41,662 | ₩41,916 | ₩41,301 | ₩41,582 | -0.19% | 10.6만 |
|---|
| 2025.10.17 | ₩40,633 | ₩41,609 | ₩40,633 | ₩41,448 | +2.01% | 6.6만 |
|---|
| 2025.10.16 | ₩41,074 | ₩41,448 | ₩40,475 | ₩41,221 | +0.36% | 5.6만 |
|---|
| 2025.10.15 | ₩41,930 | ₩41,930 | ₩39,844 | ₩40,673 | -3.00% | 8.2만 |
|---|
| 2025.10.14 | ₩41,916 | ₩41,916 | ₩40,499 | ₩40,606 | -3.13% | 6.4만 |
|---|
| 2025.10.13 | ₩42,993 | ₩43,547 | ₩42,625 | ₩43,066 | +0.17% | 11.1만 |
|---|
| 2025.10.10 | ₩44,316 | ₩44,764 | ₩41,622 | ₩41,783 | -5.72% | 13.2만 |
|---|