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 | ₩32,486 | ₩32,522 | ₩32,482 | ₩32,516 | +0.09% | 8.4천 |
| 2026.10.08 | ₩32,437 | ₩32,522 | ₩32,388 | ₩32,502 | +0.20% | 8.9천 |
| 2026.10.07 | ₩32,375 | ₩32,475 | ₩32,375 | ₩32,442 | +0.21% | 8.4천 |
| 2026.10.06 | ₩32,442 | ₩32,495 | ₩32,428 | ₩32,449 | +0.02% | 6.1천 |
| 2026.10.05 | ₩32,402 | ₩32,442 | ₩32,375 | ₩32,442 | +0.12% | 1.6만 |
| 2026.10.02 | ₩32,469 | ₩32,522 | ₩32,428 | ₩32,438 | -0.09% | 1.6만 |
| 2026.10.01 | ₩32,341 | ₩32,442 | ₩32,321 | ₩32,428 | +0.27% | 1.1만 |
| 2026.09.30 | ₩32,469 | ₩32,482 | ₩32,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,428 |
| -0.12% |
| 85.2만 |
| 2026.09.29 | ₩32,465 | ₩32,469 | ₩32,415 | ₩32,442 | -0.07% | 5.9천 |
|---|
| 2026.09.28 | ₩32,442 | ₩32,509 | ₩32,402 | ₩32,455 | +0.04% | 1.6만 |
|---|
| 2026.09.25 | ₩32,428 | ₩32,536 | ₩32,428 | ₩32,529 | +0.31% | 1.1만 |
|---|
| 2026.09.24 | ₩32,522 | ₩32,576 | ₩32,442 | ₩32,501 | -0.07% | 1.5만 |
|---|
| 2026.09.23 | ₩32,656 | ₩32,656 | ₩32,482 | ₩32,509 | -0.45% | 9.7천 |
|---|
| 2026.09.22 | ₩32,729 | ₩32,737 | ₩32,710 | ₩32,737 | +0.02% | 6.9천 |
|---|
| 2026.09.21 | ₩32,723 | ₩32,770 | ₩32,691 | ₩32,743 | +0.06% | 1.7만 |
|---|
| 2026.09.18 | ₩32,629 | ₩32,723 | ₩32,576 | ₩32,723 | +0.29% | 3.9만 |
|---|
| 2026.09.17 | ₩32,683 | ₩32,737 | ₩32,643 | ₩32,737 | +0.16% | 3.8만 |
|---|
| 2026.09.16 | ₩32,568 | ₩32,710 | ₩32,549 | ₩32,569 | +0.00% | 2.4만 |
|---|
| 2026.09.15 | ₩32,482 | ₩32,562 | ₩32,482 | ₩32,542 | +0.19% | 6.5만 |
|---|
| 2026.09.14 | ₩32,509 | ₩32,643 | ₩32,509 | ₩32,576 | +0.21% | 13.8만 |
|---|
| 2026.09.11 | ₩32,616 | ₩32,696 | ₩32,576 | ₩32,596 | -0.06% | 7.7만 |
|---|
| 2026.09.10 | ₩32,589 | ₩32,589 | ₩32,536 | ₩32,542 | -0.14% | 1.4만 |
|---|
| 2026.09.09 | ₩32,737 | ₩32,750 | ₩32,703 | ₩32,703 | -0.10% | 5.9천 |
|---|
| 2026.09.08 | ₩32,830 | ₩32,830 | ₩32,817 | ₩32,817 | -0.04% | 254.1만 |
|---|
| 2026.09.04 | ₩32,865 | ₩32,865 | ₩32,830 | ₩32,830 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,743 | ₩32,750 | ₩32,743 | ₩32,743 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩32,750 | ₩32,750 | ₩32,629 | ₩32,723 | -0.08% | 1.6천 |
|---|
| 2026.08.31 | ₩32,943 | ₩32,951 | ₩32,938 | ₩32,938 | -0.02% | 229.5만 |
|---|
| 2026.08.28 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 80.6만 |
|---|
| 2026.08.19 | ₩33,018 | ₩33,018 | ₩33,011 | ₩33,011 | -0.02% | 300 |
|---|
| 2026.08.18 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 3.2만 |
|---|
| 2026.08.10 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 8.5만 |
|---|
| 2026.08.07 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,186 | ₩33,186 | ₩33,186 | ₩33,186 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,206 | ₩33,212 | ₩33,206 | ₩33,212 | +0.02% | 110.6만 |
|---|
| 2026.08.03 | ₩33,119 | ₩33,119 | ₩33,119 | ₩33,119 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 179.2만 |
|---|
| 2026.07.30 | ₩33,186 | ₩33,186 | ₩33,186 | ₩33,186 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,165 | ₩33,165 | ₩33,145 | ₩33,145 | -0.06% | 100 |
|---|
| 2026.07.28 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 9.8만 |
|---|
| 2026.07.27 | ₩33,182 | ₩33,199 | ₩33,182 | ₩33,199 | +0.05% | 100 |
|---|
| 2026.07.24 | ₩33,098 | ₩33,098 | ₩33,092 | ₩33,092 | -0.02% | 300 |
|---|
| 2026.07.23 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,119 | ₩33,119 | ₩33,119 | ₩33,119 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩33,125 | ₩33,165 | ₩33,038 | ₩33,139 | +0.04% | 5.7만 |
|---|
| 2026.07.17 | ₩33,239 | ₩33,259 | ₩33,206 | ₩33,206 | -0.10% | 2.1천 |
|---|
| 2026.07.16 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 8.3만 |
|---|
| 2026.07.15 | ₩33,246 | ₩33,257 | ₩33,246 | ₩33,257 | +0.03% | 200 |
|---|
| 2026.07.14 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,232 | ₩33,232 | ₩33,186 | ₩33,186 | -0.14% | 500 |
|---|
| 2026.07.10 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,447 | ₩33,447 | ₩33,432 | ₩33,432 | -0.04% | 100.3만 |
|---|
| 2026.07.01 | ₩33,474 | ₩33,487 | ₩33,447 | ₩33,467 | -0.02% | 1.6만 |
|---|
| 2026.06.30 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 2.3만 |
|---|
| 2026.06.26 | ₩33,621 | ₩33,648 | ₩33,621 | ₩33,628 | +0.02% | 1.8만 |
|---|
| 2026.06.25 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,501 | ₩33,501 | ₩33,470 | ₩33,470 | -0.09% | 400 |
|---|
| 2026.06.18 | ₩33,554 | ₩33,554 | ₩33,527 | ₩33,527 | -0.08% | 200 |
|---|
| 2026.06.17 | ₩33,567 | ₩33,581 | ₩33,474 | ₩33,474 | -0.28% | 1.5만 |
|---|
| 2026.06.16 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,514 | ₩33,514 | ₩33,487 | ₩33,487 | -0.08% | 200 |
|---|
| 2026.06.12 | ₩33,393 | ₩33,420 | ₩33,393 | ₩33,408 | +0.04% | 1천 |
|---|
| 2026.06.11 | ₩33,313 | ₩33,420 | ₩33,313 | ₩33,420 | +0.32% | 200 |
|---|
| 2026.06.10 | ₩33,259 | ₩33,259 | ₩33,219 | ₩33,220 | -0.12% | 200 |
|---|
| 2026.06.09 | ₩33,380 | ₩33,380 | ₩33,279 | ₩33,279 | -0.30% | 1천 |
|---|
| 2026.06.08 | ₩33,366 | ₩33,366 | ₩33,212 | ₩33,212 | -0.46% | 2.2천 |
|---|
| 2026.06.05 | ₩33,259 | ₩33,286 | ₩33,259 | ₩33,286 | +0.08% | 600 |
|---|
| 2026.06.04 | ₩33,340 | ₩33,340 | ₩33,333 | ₩33,333 | -0.02% | 700 |
|---|
| 2026.06.03 | ₩33,326 | ₩33,340 | ₩33,299 | ₩33,299 | -0.08% | 1.1천 |
|---|
| 2026.06.02 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 87.3만 |
|---|
| 2026.06.01 | ₩33,273 | ₩33,353 | ₩33,273 | ₩33,353 | +0.24% | 300 |
|---|
| 2026.05.29 | ₩33,487 | ₩33,487 | ₩33,434 | ₩33,434 | -0.16% | 345.9만 |
|---|
| 2026.05.28 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩33,420 | ₩33,420 | ₩33,380 | ₩33,393 | -0.08% | 1천 |
|---|
| 2026.05.26 | ₩33,380 | ₩33,393 | ₩33,380 | ₩33,393 | +0.04% | 9.5만 |
|---|
| 2026.05.22 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 31.6만 |
|---|
| 2026.05.21 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩33,179 | ₩33,219 | ₩33,179 | ₩33,198 | +0.06% | 900 |
|---|
| 2026.05.19 | ₩33,005 | ₩33,005 | ₩32,978 | ₩32,985 | -0.06% | 900 |
|---|
| 2026.05.18 | ₩33,058 | ₩33,072 | ₩33,058 | ₩33,058 | 0.00% | 205.7만 |
|---|
| 2026.05.15 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,259 | ₩33,259 | ₩33,226 | ₩33,226 | -0.10% | 200 |
|---|
| 2026.05.13 | ₩33,165 | ₩33,206 | ₩33,165 | ₩33,206 | +0.12% | 500 |
|---|
| 2026.05.12 | ₩33,165 | ₩33,192 | ₩33,152 | ₩33,152 | -0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,380 | ₩33,380 | ₩33,326 | ₩33,340 | -0.12% | 74.1만 |
|---|
| 2026.05.07 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,336 | ₩33,340 | ₩33,326 | ₩33,340 | +0.01% | 500 |
|---|
| 2026.05.05 | ₩33,152 | ₩33,179 | ₩33,152 | ₩33,179 | +0.08% | 700 |
|---|
| 2026.05.04 | ₩33,112 | ₩33,125 | ₩33,112 | ₩33,125 | +0.04% | 25.8만 |
|---|
| 2026.05.01 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,326 | ₩33,326 | ₩33,313 | ₩33,326 | 0.00% | 770.7만 |
|---|
| 2026.04.29 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,380 | ₩33,434 | ₩33,380 | ₩33,434 | +0.16% | 51.3만 |
|---|
| 2026.04.23 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,547 | ₩33,547 | ₩33,514 | ₩33,514 | -0.10% | 700 |
|---|
| 2026.04.16 | ₩33,380 | ₩33,380 | ₩33,353 | ₩33,353 | -0.08% | 112.7만 |
|---|
| 2026.04.15 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩33,373 | ₩33,407 | ₩33,373 | ₩33,407 | +0.10% | 5.9천 |
|---|
| 2026.04.13 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,366 | ₩33,380 | ₩33,340 | ₩33,380 | +0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩33,447 | ₩33,447 | ₩33,434 | ₩33,434 | -0.04% | 100 |
|---|
| 2026.04.07 | ₩33,139 | ₩33,218 | ₩33,139 | ₩33,218 | +0.24% | 2.2천 |
|---|
| 2026.04.06 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 24.3만 |
|---|
| 2026.04.02 | ₩33,186 | ₩33,186 | ₩33,186 | ₩33,186 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,273 | ₩33,273 | ₩33,219 | ₩33,219 | -0.16% | 553.9만 |
|---|
| 2026.03.30 | ₩33,192 | ₩33,192 | ₩33,140 | ₩33,140 | -0.16% | 1천 |
|---|
| 2026.03.27 | ₩33,058 | ₩33,085 | ₩33,053 | ₩33,053 | -0.02% | 200 |
|---|
| 2026.03.26 | ₩33,125 | ₩33,125 | ₩33,058 | ₩33,058 | -0.20% | 800 |
|---|
| 2026.03.25 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,085 | ₩33,232 | ₩33,085 | ₩33,125 | +0.12% | 3.4만 |
|---|
| 2026.03.23 | ₩33,326 | ₩33,366 | ₩33,219 | ₩33,232 | -0.28% | 141.8만 |
|---|
| 2026.03.20 | ₩33,206 | ₩33,206 | ₩33,112 | ₩33,112 | -0.28% | 600 |
|---|
| 2026.03.19 | ₩33,326 | ₩33,353 | ₩33,326 | ₩33,353 | +0.08% | 100 |
|---|
| 2026.03.18 | ₩33,393 | ₩33,407 | ₩33,340 | ₩33,340 | -0.16% | 8.6천 |
|---|
| 2026.03.17 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,380 | ₩33,393 | ₩33,380 | ₩33,393 | +0.04% | 1천 |
|---|
| 2026.03.13 | ₩33,380 | ₩33,384 | ₩33,306 | ₩33,306 | -0.22% | 600 |
|---|
| 2026.03.12 | ₩33,407 | ₩33,407 | ₩33,366 | ₩33,366 | -0.12% | 700 |
|---|
| 2026.03.11 | ₩33,474 | ₩33,474 | ₩33,472 | ₩33,472 | -0.00% | 300 |
|---|
| 2026.03.10 | ₩33,668 | ₩33,675 | ₩33,597 | ₩33,597 | -0.21% | 800 |
|---|
| 2026.03.09 | ₩33,554 | ₩33,715 | ₩33,554 | ₩33,661 | +0.32% | 8.8천 |
|---|
| 2026.03.06 | ₩33,581 | ₩33,621 | ₩33,581 | ₩33,621 | +0.12% | 12.4만 |
|---|
| 2026.03.05 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,809 | ₩33,889 | ₩33,789 | ₩33,789 | -0.06% | 3.2만 |
|---|
| 2026.03.03 | ₩33,726 | ₩33,795 | ₩33,726 | ₩33,755 | +0.09% | 6.8천 |
|---|
| 2026.03.02 | ₩33,889 | ₩33,889 | ₩33,874 | ₩33,874 | -0.04% | 3.7천 |
|---|
| 2026.02.27 | ₩34,197 | ₩34,197 | ₩34,010 | ₩34,090 | -0.31% | 499.3만 |
|---|
| 2026.02.26 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,959 | ₩33,996 | ₩33,953 | ₩33,996 | +0.11% | 3.1천 |
|---|
| 2026.02.20 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,892 | ₩33,923 | ₩33,892 | ₩33,923 | +0.09% | 600 |
|---|
| 2026.02.18 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,849 | ₩33,856 | ₩33,849 | ₩33,856 | +0.02% | 200 |
|---|
| 2026.02.12 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,755 | ₩33,762 | ₩33,635 | ₩33,762 | +0.02% | 700 |
|---|
| 2026.02.10 | ₩33,715 | ₩33,748 | ₩33,621 | ₩33,748 | +0.10% | 400 |
|---|
| 2026.02.09 | ₩33,635 | ₩33,681 | ₩33,635 | ₩33,681 | +0.14% | 300 |
|---|
| 2026.02.06 | ₩33,664 | ₩33,695 | ₩33,664 | ₩33,695 | +0.09% | 500 |
|---|
| 2026.02.05 | ₩33,661 | ₩33,681 | ₩33,661 | ₩33,681 | +0.06% | 100 |
|---|
| 2026.02.04 | ₩33,608 | ₩33,628 | ₩33,608 | ₩33,628 | +0.06% | 100 |
|---|
| 2026.02.03 | ₩33,621 | ₩33,809 | ₩33,561 | ₩33,809 | +0.56% | 1.9천 |
|---|
| 2026.02.02 | ₩33,648 | ₩33,648 | ₩33,407 | ₩33,621 | -0.08% | 1.8만 |
|---|
| 2026.01.30 | ₩33,755 | ₩33,755 | ₩33,742 | ₩33,742 | -0.04% | 435.4만 |
|---|
| 2026.01.29 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,693 | ₩33,702 | ₩33,681 | ₩33,684 | -0.03% | 1.7천 |
|---|
| 2026.01.27 | ₩33,688 | ₩33,688 | ₩33,641 | ₩33,641 | -0.14% | 200 |
|---|
| 2026.01.26 | ₩33,688 | ₩33,688 | ₩33,668 | ₩33,668 | -0.06% | 100 |
|---|
| 2026.01.23 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 16.2만 |
|---|
| 2026.01.22 | ₩33,635 | ₩33,635 | ₩33,628 | ₩33,628 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩33,594 | ₩33,608 | ₩33,574 | ₩33,588 | -0.02% | 500 |
|---|
| 2026.01.20 | ₩33,586 | ₩33,586 | ₩33,576 | ₩33,576 | -0.03% | 3.2천 |
|---|
| 2026.01.16 | ₩33,715 | ₩33,782 | ₩33,715 | ₩33,715 | 0.00% | 9.2천 |
|---|
| 2026.01.15 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 716.6만 |
|---|
| 2026.01.14 | ₩33,675 | ₩33,708 | ₩33,675 | ₩33,708 | +0.10% | 3.8천 |
|---|
| 2026.01.13 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,675 | ₩33,836 | ₩33,675 | ₩33,742 | +0.20% | 996.8만 |
|---|
| 2026.01.09 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,661 | ₩33,702 | ₩33,661 | ₩33,702 | +0.12% | 994.7만 |
|---|
| 2026.01.07 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 1178.9만 |
|---|
| 2026.01.02 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,589 | ₩33,601 | ₩33,589 | ₩33,601 | +0.04% | 200 |
|---|
| 2025.12.26 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,514 | ₩33,534 | ₩33,514 | ₩33,534 | +0.06% | 300 |
|---|
| 2025.12.22 | ₩33,474 | ₩33,480 | ₩33,467 | ₩33,480 | +0.02% | 1천 |
|---|
| 2025.12.19 | ₩33,501 | ₩33,501 | ₩33,487 | ₩33,487 | -0.04% | 700 |
|---|
| 2025.12.18 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 996.6만 |
|---|
| 2025.12.17 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,614 | ₩33,648 | ₩33,614 | ₩33,648 | +0.10% | 997만 |
|---|
| 2025.12.15 | ₩33,608 | ₩33,608 | ₩33,601 | ₩33,601 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩33,567 | ₩33,574 | ₩33,541 | ₩33,574 | +0.02% | 1.1천 |
|---|
| 2025.12.11 | ₩33,584 | ₩33,621 | ₩33,581 | ₩33,621 | +0.11% | 997.1만 |
|---|
| 2025.12.10 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 997.6만 |
|---|
| 2025.12.05 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩33,677 | ₩33,715 | ₩33,677 | ₩33,715 | +0.11% | 993.5만 |
|---|
| 2025.12.03 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,782 | ₩33,822 | ₩33,782 | ₩33,822 | +0.12% | 793.9만 |
|---|
| 2025.11.21 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 795.4만 |
|---|
| 2025.11.19 | ₩33,702 | ₩33,702 | ₩33,695 | ₩33,695 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 793.5만 |
|---|
| 2025.11.14 | ₩33,769 | ₩33,775 | ₩33,769 | ₩33,775 | +0.02% | 500 |
|---|
| 2025.11.13 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 593.7만 |
|---|
| 2025.11.11 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,822 | ₩33,822 | ₩33,819 | ₩33,819 | -0.01% | 1천 |
|---|
| 2025.11.07 | ₩33,809 | ₩33,809 | ₩33,802 | ₩33,802 | -0.02% | 1.1천 |
|---|
| 2025.11.06 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 595만 |
|---|
| 2025.11.05 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 594만 |
|---|
| 2025.11.03 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 395만 |
|---|
| 2025.10.27 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 197.6만 |
|---|
| 2025.10.21 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 198.5만 |
|---|
| 2025.10.13 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|