시장 데이터를 불러오는 중
전체 종목
Nuveen International Aggregate Bond ETF 과거 주가
Nuveen International Aggregate Bond ETF · NXUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen International Aggregate Bond ETF · NXUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,512 | ₩32,548 | ₩32,508 | ₩32,541 | +0.09% | 8.4천 |
| 2026.10.08 | ₩32,462 | ₩32,548 | ₩32,414 | ₩32,528 | +0.20% | 8.9천 |
| 2026.10.07 | ₩32,400 | ₩32,501 | ₩32,400 | ₩32,467 | +0.21% | 8.4천 |
| 2026.10.06 | ₩32,467 | ₩32,521 | ₩32,454 | ₩32,474 | +0.02% | 6.1천 |
| 2026.10.05 | ₩32,427 | ₩32,467 | ₩32,400 | ₩32,467 | +0.12% | 1.6만 |
| 2026.10.02 | ₩32,494 | ₩32,548 | ₩32,454 | ₩32,463 | -0.09% | 1.6만 |
| 2026.10.01 | ₩32,367 | ₩32,467 | ₩32,347 | ₩32,454 | +0.27% | 1.1만 |
| 2026.09.30 | ₩32,494 | ₩32,508 | ₩32,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,454 |
| -0.12% |
| 85.2만 |
| 2026.09.29 | ₩32,490 | ₩32,494 | ₩32,440 | ₩32,467 | -0.07% | 5.9천 |
|---|
| 2026.09.28 | ₩32,467 | ₩32,534 | ₩32,427 | ₩32,481 | +0.04% | 1.6만 |
|---|
| 2026.09.25 | ₩32,454 | ₩32,561 | ₩32,454 | ₩32,554 | +0.31% | 1.1만 |
|---|
| 2026.09.24 | ₩32,548 | ₩32,601 | ₩32,467 | ₩32,526 | -0.07% | 1.5만 |
|---|
| 2026.09.23 | ₩32,682 | ₩32,682 | ₩32,508 | ₩32,534 | -0.45% | 9.7천 |
|---|
| 2026.09.22 | ₩32,754 | ₩32,762 | ₩32,736 | ₩32,762 | +0.02% | 6.9천 |
|---|
| 2026.09.21 | ₩32,749 | ₩32,796 | ₩32,717 | ₩32,769 | +0.06% | 1.7만 |
|---|
| 2026.09.18 | ₩32,655 | ₩32,749 | ₩32,601 | ₩32,749 | +0.29% | 3.9만 |
|---|
| 2026.09.17 | ₩32,709 | ₩32,762 | ₩32,668 | ₩32,762 | +0.16% | 3.8만 |
|---|
| 2026.09.16 | ₩32,593 | ₩32,736 | ₩32,575 | ₩32,595 | +0.00% | 2.4만 |
|---|
| 2026.09.15 | ₩32,508 | ₩32,588 | ₩32,508 | ₩32,568 | +0.19% | 6.5만 |
|---|
| 2026.09.14 | ₩32,534 | ₩32,668 | ₩32,534 | ₩32,601 | +0.21% | 13.8만 |
|---|
| 2026.09.11 | ₩32,642 | ₩32,722 | ₩32,601 | ₩32,622 | -0.06% | 7.7만 |
|---|
| 2026.09.10 | ₩32,615 | ₩32,615 | ₩32,561 | ₩32,568 | -0.14% | 1.4만 |
|---|
| 2026.09.09 | ₩32,762 | ₩32,776 | ₩32,729 | ₩32,729 | -0.10% | 5.9천 |
|---|
| 2026.09.08 | ₩32,856 | ₩32,856 | ₩32,843 | ₩32,843 | -0.04% | 254.1만 |
|---|
| 2026.09.04 | ₩32,891 | ₩32,891 | ₩32,856 | ₩32,856 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,769 | ₩32,776 | ₩32,769 | ₩32,769 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩32,776 | ₩32,776 | ₩32,655 | ₩32,749 | -0.08% | 1.6천 |
|---|
| 2026.08.31 | ₩32,969 | ₩32,977 | ₩32,964 | ₩32,964 | -0.02% | 229.5만 |
|---|
| 2026.08.28 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,049 | ₩33,049 | ₩33,049 | ₩33,049 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,079 | ₩33,079 | ₩33,079 | ₩33,079 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 80.6만 |
|---|
| 2026.08.19 | ₩33,044 | ₩33,044 | ₩33,037 | ₩33,037 | -0.02% | 300 |
|---|
| 2026.08.18 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 3.2만 |
|---|
| 2026.08.10 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 8.5만 |
|---|
| 2026.08.07 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,232 | ₩33,238 | ₩33,232 | ₩33,238 | +0.02% | 110.6만 |
|---|
| 2026.08.03 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 179.2만 |
|---|
| 2026.07.30 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,191 | ₩33,191 | ₩33,171 | ₩33,171 | -0.06% | 100 |
|---|
| 2026.07.28 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 9.8만 |
|---|
| 2026.07.27 | ₩33,208 | ₩33,225 | ₩33,208 | ₩33,225 | +0.05% | 100 |
|---|
| 2026.07.24 | ₩33,124 | ₩33,124 | ₩33,118 | ₩33,118 | -0.02% | 300 |
|---|
| 2026.07.23 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩33,151 | ₩33,191 | ₩33,064 | ₩33,165 | +0.04% | 5.7만 |
|---|
| 2026.07.17 | ₩33,265 | ₩33,285 | ₩33,232 | ₩33,232 | -0.10% | 2.1천 |
|---|
| 2026.07.16 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 8.3만 |
|---|
| 2026.07.15 | ₩33,272 | ₩33,283 | ₩33,272 | ₩33,283 | +0.03% | 200 |
|---|
| 2026.07.14 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,259 | ₩33,259 | ₩33,212 | ₩33,212 | -0.14% | 500 |
|---|
| 2026.07.10 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,473 | ₩33,473 | ₩33,458 | ₩33,458 | -0.04% | 100.3만 |
|---|
| 2026.07.01 | ₩33,500 | ₩33,513 | ₩33,473 | ₩33,493 | -0.02% | 1.6만 |
|---|
| 2026.06.30 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 2.3만 |
|---|
| 2026.06.26 | ₩33,647 | ₩33,674 | ₩33,647 | ₩33,654 | +0.02% | 1.8만 |
|---|
| 2026.06.25 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,527 | ₩33,527 | ₩33,496 | ₩33,496 | -0.09% | 400 |
|---|
| 2026.06.18 | ₩33,580 | ₩33,580 | ₩33,554 | ₩33,554 | -0.08% | 200 |
|---|
| 2026.06.17 | ₩33,594 | ₩33,607 | ₩33,500 | ₩33,500 | -0.28% | 1.5만 |
|---|
| 2026.06.16 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,540 | ₩33,540 | ₩33,513 | ₩33,513 | -0.08% | 200 |
|---|
| 2026.06.12 | ₩33,419 | ₩33,446 | ₩33,419 | ₩33,434 | +0.04% | 1천 |
|---|
| 2026.06.11 | ₩33,339 | ₩33,446 | ₩33,339 | ₩33,446 | +0.32% | 200 |
|---|
| 2026.06.10 | ₩33,285 | ₩33,285 | ₩33,245 | ₩33,246 | -0.12% | 200 |
|---|
| 2026.06.09 | ₩33,406 | ₩33,406 | ₩33,305 | ₩33,305 | -0.30% | 1천 |
|---|
| 2026.06.08 | ₩33,393 | ₩33,393 | ₩33,238 | ₩33,238 | -0.46% | 2.2천 |
|---|
| 2026.06.05 | ₩33,285 | ₩33,312 | ₩33,285 | ₩33,312 | +0.08% | 600 |
|---|
| 2026.06.04 | ₩33,366 | ₩33,366 | ₩33,359 | ₩33,359 | -0.02% | 700 |
|---|
| 2026.06.03 | ₩33,352 | ₩33,366 | ₩33,326 | ₩33,326 | -0.08% | 1.1천 |
|---|
| 2026.06.02 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 87.3만 |
|---|
| 2026.06.01 | ₩33,299 | ₩33,379 | ₩33,299 | ₩33,379 | +0.24% | 300 |
|---|
| 2026.05.29 | ₩33,513 | ₩33,513 | ₩33,460 | ₩33,460 | -0.16% | 345.9만 |
|---|
| 2026.05.28 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩33,446 | ₩33,446 | ₩33,406 | ₩33,419 | -0.08% | 1천 |
|---|
| 2026.05.26 | ₩33,406 | ₩33,419 | ₩33,406 | ₩33,419 | +0.04% | 9.5만 |
|---|
| 2026.05.22 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 31.6만 |
|---|
| 2026.05.21 | ₩33,264 | ₩33,264 | ₩33,264 | ₩33,264 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩33,205 | ₩33,245 | ₩33,205 | ₩33,224 | +0.06% | 900 |
|---|
| 2026.05.19 | ₩33,031 | ₩33,031 | ₩33,004 | ₩33,010 | -0.06% | 900 |
|---|
| 2026.05.18 | ₩33,084 | ₩33,098 | ₩33,084 | ₩33,084 | 0.00% | 205.7만 |
|---|
| 2026.05.15 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,285 | ₩33,285 | ₩33,252 | ₩33,252 | -0.10% | 200 |
|---|
| 2026.05.13 | ₩33,191 | ₩33,232 | ₩33,191 | ₩33,232 | +0.12% | 500 |
|---|
| 2026.05.12 | ₩33,191 | ₩33,218 | ₩33,178 | ₩33,178 | -0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,406 | ₩33,406 | ₩33,352 | ₩33,366 | -0.12% | 74.1만 |
|---|
| 2026.05.07 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,362 | ₩33,366 | ₩33,352 | ₩33,366 | +0.01% | 500 |
|---|
| 2026.05.05 | ₩33,178 | ₩33,205 | ₩33,178 | ₩33,205 | +0.08% | 700 |
|---|
| 2026.05.04 | ₩33,138 | ₩33,151 | ₩33,138 | ₩33,151 | +0.04% | 25.8만 |
|---|
| 2026.05.01 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,352 | ₩33,352 | ₩33,339 | ₩33,352 | 0.00% | 770.7만 |
|---|
| 2026.04.29 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,406 | ₩33,460 | ₩33,406 | ₩33,460 | +0.16% | 51.3만 |
|---|
| 2026.04.23 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,574 | ₩33,574 | ₩33,540 | ₩33,540 | -0.10% | 700 |
|---|
| 2026.04.16 | ₩33,406 | ₩33,406 | ₩33,379 | ₩33,379 | -0.08% | 112.7만 |
|---|
| 2026.04.15 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩33,399 | ₩33,433 | ₩33,399 | ₩33,433 | +0.10% | 5.9천 |
|---|
| 2026.04.13 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,393 | ₩33,406 | ₩33,366 | ₩33,406 | +0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩33,473 | ₩33,473 | ₩33,460 | ₩33,460 | -0.04% | 100 |
|---|
| 2026.04.07 | ₩33,165 | ₩33,244 | ₩33,165 | ₩33,244 | +0.24% | 2.2천 |
|---|
| 2026.04.06 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 24.3만 |
|---|
| 2026.04.02 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,299 | ₩33,299 | ₩33,245 | ₩33,245 | -0.16% | 553.9만 |
|---|
| 2026.03.30 | ₩33,218 | ₩33,218 | ₩33,166 | ₩33,166 | -0.16% | 1천 |
|---|
| 2026.03.27 | ₩33,084 | ₩33,111 | ₩33,079 | ₩33,079 | -0.02% | 200 |
|---|
| 2026.03.26 | ₩33,151 | ₩33,151 | ₩33,084 | ₩33,084 | -0.20% | 800 |
|---|
| 2026.03.25 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,111 | ₩33,259 | ₩33,111 | ₩33,151 | +0.12% | 3.4만 |
|---|
| 2026.03.23 | ₩33,352 | ₩33,393 | ₩33,245 | ₩33,259 | -0.28% | 141.8만 |
|---|
| 2026.03.20 | ₩33,232 | ₩33,232 | ₩33,138 | ₩33,138 | -0.28% | 600 |
|---|
| 2026.03.19 | ₩33,352 | ₩33,379 | ₩33,352 | ₩33,379 | +0.08% | 100 |
|---|
| 2026.03.18 | ₩33,419 | ₩33,433 | ₩33,366 | ₩33,366 | -0.16% | 8.6천 |
|---|
| 2026.03.17 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,406 | ₩33,419 | ₩33,406 | ₩33,419 | +0.04% | 1천 |
|---|
| 2026.03.13 | ₩33,406 | ₩33,410 | ₩33,332 | ₩33,332 | -0.22% | 600 |
|---|
| 2026.03.12 | ₩33,433 | ₩33,433 | ₩33,393 | ₩33,393 | -0.12% | 700 |
|---|
| 2026.03.11 | ₩33,500 | ₩33,500 | ₩33,499 | ₩33,499 | -0.00% | 300 |
|---|
| 2026.03.10 | ₩33,694 | ₩33,701 | ₩33,623 | ₩33,623 | -0.21% | 800 |
|---|
| 2026.03.09 | ₩33,580 | ₩33,741 | ₩33,580 | ₩33,688 | +0.32% | 8.8천 |
|---|
| 2026.03.06 | ₩33,607 | ₩33,647 | ₩33,607 | ₩33,647 | +0.12% | 12.4만 |
|---|
| 2026.03.05 | ₩33,721 | ₩33,721 | ₩33,721 | ₩33,721 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,835 | ₩33,916 | ₩33,815 | ₩33,815 | -0.06% | 3.2만 |
|---|
| 2026.03.03 | ₩33,752 | ₩33,822 | ₩33,752 | ₩33,782 | +0.09% | 6.8천 |
|---|
| 2026.03.02 | ₩33,916 | ₩33,916 | ₩33,901 | ₩33,901 | -0.04% | 3.7천 |
|---|
| 2026.02.27 | ₩34,224 | ₩34,224 | ₩34,036 | ₩34,117 | -0.31% | 499.3만 |
|---|
| 2026.02.26 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,985 | ₩34,023 | ₩33,980 | ₩34,023 | +0.11% | 3.1천 |
|---|
| 2026.02.20 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,918 | ₩33,949 | ₩33,918 | ₩33,949 | +0.09% | 600 |
|---|
| 2026.02.18 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,875 | ₩33,882 | ₩33,875 | ₩33,882 | +0.02% | 200 |
|---|
| 2026.02.12 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,782 | ₩33,788 | ₩33,661 | ₩33,788 | +0.02% | 700 |
|---|
| 2026.02.10 | ₩33,741 | ₩33,775 | ₩33,647 | ₩33,775 | +0.10% | 400 |
|---|
| 2026.02.09 | ₩33,661 | ₩33,708 | ₩33,661 | ₩33,708 | +0.14% | 300 |
|---|
| 2026.02.06 | ₩33,690 | ₩33,721 | ₩33,690 | ₩33,721 | +0.09% | 500 |
|---|
| 2026.02.05 | ₩33,688 | ₩33,708 | ₩33,688 | ₩33,708 | +0.06% | 100 |
|---|
| 2026.02.04 | ₩33,634 | ₩33,654 | ₩33,634 | ₩33,654 | +0.06% | 100 |
|---|
| 2026.02.03 | ₩33,647 | ₩33,835 | ₩33,587 | ₩33,835 | +0.56% | 1.9천 |
|---|
| 2026.02.02 | ₩33,674 | ₩33,674 | ₩33,433 | ₩33,647 | -0.08% | 1.8만 |
|---|
| 2026.01.30 | ₩33,782 | ₩33,782 | ₩33,768 | ₩33,768 | -0.04% | 435.4만 |
|---|
| 2026.01.29 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,720 | ₩33,728 | ₩33,708 | ₩33,710 | -0.03% | 1.7천 |
|---|
| 2026.01.27 | ₩33,714 | ₩33,714 | ₩33,668 | ₩33,668 | -0.14% | 200 |
|---|
| 2026.01.26 | ₩33,714 | ₩33,714 | ₩33,694 | ₩33,694 | -0.06% | 100 |
|---|
| 2026.01.23 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 16.2만 |
|---|
| 2026.01.22 | ₩33,661 | ₩33,661 | ₩33,654 | ₩33,654 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩33,621 | ₩33,634 | ₩33,601 | ₩33,614 | -0.02% | 500 |
|---|
| 2026.01.20 | ₩33,613 | ₩33,613 | ₩33,602 | ₩33,602 | -0.03% | 3.2천 |
|---|
| 2026.01.16 | ₩33,741 | ₩33,808 | ₩33,741 | ₩33,741 | 0.00% | 9.2천 |
|---|
| 2026.01.15 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 716.6만 |
|---|
| 2026.01.14 | ₩33,701 | ₩33,735 | ₩33,701 | ₩33,735 | +0.10% | 3.8천 |
|---|
| 2026.01.13 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,701 | ₩33,862 | ₩33,701 | ₩33,768 | +0.20% | 996.8만 |
|---|
| 2026.01.09 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,688 | ₩33,728 | ₩33,688 | ₩33,728 | +0.12% | 994.7만 |
|---|
| 2026.01.07 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 1178.9만 |
|---|
| 2026.01.02 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,615 | ₩33,627 | ₩33,615 | ₩33,627 | +0.04% | 200 |
|---|
| 2025.12.26 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,540 | ₩33,560 | ₩33,540 | ₩33,560 | +0.06% | 300 |
|---|
| 2025.12.22 | ₩33,500 | ₩33,507 | ₩33,493 | ₩33,507 | +0.02% | 1천 |
|---|
| 2025.12.19 | ₩33,527 | ₩33,527 | ₩33,513 | ₩33,513 | -0.04% | 700 |
|---|
| 2025.12.18 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 996.6만 |
|---|
| 2025.12.17 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,641 | ₩33,674 | ₩33,641 | ₩33,674 | +0.10% | 997만 |
|---|
| 2025.12.15 | ₩33,634 | ₩33,634 | ₩33,627 | ₩33,627 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩33,594 | ₩33,601 | ₩33,567 | ₩33,601 | +0.02% | 1.1천 |
|---|
| 2025.12.11 | ₩33,610 | ₩33,647 | ₩33,607 | ₩33,647 | +0.11% | 997.1만 |
|---|
| 2025.12.10 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 997.6만 |
|---|
| 2025.12.05 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩33,704 | ₩33,741 | ₩33,704 | ₩33,741 | +0.11% | 993.5만 |
|---|
| 2025.12.03 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,808 | ₩33,849 | ₩33,808 | ₩33,849 | +0.12% | 793.9만 |
|---|
| 2025.11.21 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 795.4만 |
|---|
| 2025.11.19 | ₩33,728 | ₩33,728 | ₩33,721 | ₩33,721 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 793.5만 |
|---|
| 2025.11.14 | ₩33,795 | ₩33,802 | ₩33,795 | ₩33,802 | +0.02% | 500 |
|---|
| 2025.11.13 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 593.7만 |
|---|
| 2025.11.11 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,849 | ₩33,849 | ₩33,846 | ₩33,846 | -0.01% | 1천 |
|---|
| 2025.11.07 | ₩33,835 | ₩33,835 | ₩33,828 | ₩33,828 | -0.02% | 1.1천 |
|---|
| 2025.11.06 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 595만 |
|---|
| 2025.11.05 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 594만 |
|---|
| 2025.11.03 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 395만 |
|---|
| 2025.10.27 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 197.6만 |
|---|
| 2025.10.21 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 198.5만 |
|---|
| 2025.10.13 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 100 |
|---|