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 | ₩32,507 | ₩32,544 | ₩32,503 | ₩32,537 | +0.09% | 8.4천 |
| 2026.10.08 | ₩32,458 | ₩32,544 | ₩32,410 | ₩32,524 | +0.20% | 8.9천 |
| 2026.10.07 | ₩32,396 | ₩32,497 | ₩32,396 | ₩32,463 | +0.21% | 8.4천 |
| 2026.10.06 | ₩32,463 | ₩32,517 | ₩32,450 | ₩32,470 | +0.02% | 6.1천 |
| 2026.10.05 | ₩32,423 | ₩32,463 | ₩32,396 | ₩32,463 | +0.12% | 1.6만 |
| 2026.10.02 | ₩32,490 | ₩32,544 | ₩32,450 | ₩32,459 | -0.09% | 1.6만 |
| 2026.10.01 | ₩32,363 | ₩32,463 | ₩32,343 | ₩32,450 | +0.27% | 1.1만 |
| 2026.09.30 | ₩32,490 | ₩32,503 | ₩32,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,450 |
| -0.12% |
| 85.2만 |
| 2026.09.29 | ₩32,486 | ₩32,490 | ₩32,436 | ₩32,463 | -0.07% | 5.9천 |
|---|
| 2026.09.28 | ₩32,463 | ₩32,530 | ₩32,423 | ₩32,477 | +0.04% | 1.6만 |
|---|
| 2026.09.25 | ₩32,450 | ₩32,557 | ₩32,450 | ₩32,550 | +0.31% | 1.1만 |
|---|
| 2026.09.24 | ₩32,544 | ₩32,597 | ₩32,463 | ₩32,522 | -0.07% | 1.5만 |
|---|
| 2026.09.23 | ₩32,678 | ₩32,678 | ₩32,503 | ₩32,530 | -0.45% | 9.7천 |
|---|
| 2026.09.22 | ₩32,750 | ₩32,758 | ₩32,731 | ₩32,758 | +0.02% | 6.9천 |
|---|
| 2026.09.21 | ₩32,745 | ₩32,792 | ₩32,713 | ₩32,765 | +0.06% | 1.7만 |
|---|
| 2026.09.18 | ₩32,651 | ₩32,745 | ₩32,597 | ₩32,745 | +0.29% | 3.9만 |
|---|
| 2026.09.17 | ₩32,705 | ₩32,758 | ₩32,664 | ₩32,758 | +0.16% | 3.8만 |
|---|
| 2026.09.16 | ₩32,589 | ₩32,731 | ₩32,570 | ₩32,591 | +0.00% | 2.4만 |
|---|
| 2026.09.15 | ₩32,503 | ₩32,584 | ₩32,503 | ₩32,564 | +0.19% | 6.5만 |
|---|
| 2026.09.14 | ₩32,530 | ₩32,664 | ₩32,530 | ₩32,597 | +0.21% | 13.8만 |
|---|
| 2026.09.11 | ₩32,638 | ₩32,718 | ₩32,597 | ₩32,617 | -0.06% | 7.7만 |
|---|
| 2026.09.10 | ₩32,611 | ₩32,611 | ₩32,557 | ₩32,564 | -0.14% | 1.4만 |
|---|
| 2026.09.09 | ₩32,758 | ₩32,772 | ₩32,725 | ₩32,725 | -0.10% | 5.9천 |
|---|
| 2026.09.08 | ₩32,852 | ₩32,852 | ₩32,839 | ₩32,839 | -0.04% | 254.1만 |
|---|
| 2026.09.04 | ₩32,887 | ₩32,887 | ₩32,852 | ₩32,852 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,765 | ₩32,772 | ₩32,765 | ₩32,765 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩32,772 | ₩32,772 | ₩32,651 | ₩32,745 | -0.08% | 1.6천 |
|---|
| 2026.08.31 | ₩32,965 | ₩32,973 | ₩32,959 | ₩32,959 | -0.02% | 229.5만 |
|---|
| 2026.08.28 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,046 | ₩33,046 | ₩33,046 | ₩33,046 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 80.6만 |
|---|
| 2026.08.19 | ₩33,040 | ₩33,040 | ₩33,033 | ₩33,033 | -0.02% | 300 |
|---|
| 2026.08.18 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 3.2만 |
|---|
| 2026.08.10 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 8.5만 |
|---|
| 2026.08.07 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,228 | ₩33,234 | ₩33,228 | ₩33,234 | +0.02% | 110.6만 |
|---|
| 2026.08.03 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 179.2만 |
|---|
| 2026.07.30 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,187 | ₩33,187 | ₩33,167 | ₩33,167 | -0.06% | 100 |
|---|
| 2026.07.28 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 9.8만 |
|---|
| 2026.07.27 | ₩33,203 | ₩33,221 | ₩33,203 | ₩33,221 | +0.05% | 100 |
|---|
| 2026.07.24 | ₩33,120 | ₩33,120 | ₩33,114 | ₩33,114 | -0.02% | 300 |
|---|
| 2026.07.23 | ₩33,079 | ₩33,079 | ₩33,079 | ₩33,079 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩33,147 | ₩33,187 | ₩33,060 | ₩33,160 | +0.04% | 5.7만 |
|---|
| 2026.07.17 | ₩33,261 | ₩33,281 | ₩33,228 | ₩33,228 | -0.10% | 2.1천 |
|---|
| 2026.07.16 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 8.3만 |
|---|
| 2026.07.15 | ₩33,268 | ₩33,278 | ₩33,268 | ₩33,278 | +0.03% | 200 |
|---|
| 2026.07.14 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,254 | ₩33,254 | ₩33,207 | ₩33,207 | -0.14% | 500 |
|---|
| 2026.07.10 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,307 | ₩33,307 | ₩33,307 | ₩33,307 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,469 | ₩33,469 | ₩33,454 | ₩33,454 | -0.04% | 100.3만 |
|---|
| 2026.07.01 | ₩33,496 | ₩33,509 | ₩33,469 | ₩33,489 | -0.02% | 1.6만 |
|---|
| 2026.06.30 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 2.3만 |
|---|
| 2026.06.26 | ₩33,643 | ₩33,670 | ₩33,643 | ₩33,650 | +0.02% | 1.8만 |
|---|
| 2026.06.25 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,523 | ₩33,523 | ₩33,492 | ₩33,492 | -0.09% | 400 |
|---|
| 2026.06.18 | ₩33,576 | ₩33,576 | ₩33,549 | ₩33,549 | -0.08% | 200 |
|---|
| 2026.06.17 | ₩33,590 | ₩33,603 | ₩33,496 | ₩33,496 | -0.28% | 1.5만 |
|---|
| 2026.06.16 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,536 | ₩33,536 | ₩33,509 | ₩33,509 | -0.08% | 200 |
|---|
| 2026.06.12 | ₩33,415 | ₩33,442 | ₩33,415 | ₩33,430 | +0.04% | 1천 |
|---|
| 2026.06.11 | ₩33,335 | ₩33,442 | ₩33,335 | ₩33,442 | +0.32% | 200 |
|---|
| 2026.06.10 | ₩33,281 | ₩33,281 | ₩33,241 | ₩33,242 | -0.12% | 200 |
|---|
| 2026.06.09 | ₩33,402 | ₩33,402 | ₩33,301 | ₩33,301 | -0.30% | 1천 |
|---|
| 2026.06.08 | ₩33,388 | ₩33,388 | ₩33,234 | ₩33,234 | -0.46% | 2.2천 |
|---|
| 2026.06.05 | ₩33,281 | ₩33,308 | ₩33,281 | ₩33,308 | +0.08% | 600 |
|---|
| 2026.06.04 | ₩33,362 | ₩33,362 | ₩33,355 | ₩33,355 | -0.02% | 700 |
|---|
| 2026.06.03 | ₩33,348 | ₩33,362 | ₩33,321 | ₩33,321 | -0.08% | 1.1천 |
|---|
| 2026.06.02 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 87.3만 |
|---|
| 2026.06.01 | ₩33,295 | ₩33,375 | ₩33,295 | ₩33,375 | +0.24% | 300 |
|---|
| 2026.05.29 | ₩33,509 | ₩33,509 | ₩33,455 | ₩33,455 | -0.16% | 345.9만 |
|---|
| 2026.05.28 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩33,442 | ₩33,442 | ₩33,402 | ₩33,415 | -0.08% | 1천 |
|---|
| 2026.05.26 | ₩33,402 | ₩33,415 | ₩33,402 | ₩33,415 | +0.04% | 9.5만 |
|---|
| 2026.05.22 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 31.6만 |
|---|
| 2026.05.21 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩33,201 | ₩33,241 | ₩33,201 | ₩33,219 | +0.06% | 900 |
|---|
| 2026.05.19 | ₩33,026 | ₩33,026 | ₩33,000 | ₩33,006 | -0.06% | 900 |
|---|
| 2026.05.18 | ₩33,080 | ₩33,093 | ₩33,080 | ₩33,080 | 0.00% | 205.7만 |
|---|
| 2026.05.15 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,281 | ₩33,281 | ₩33,248 | ₩33,248 | -0.10% | 200 |
|---|
| 2026.05.13 | ₩33,187 | ₩33,228 | ₩33,187 | ₩33,228 | +0.12% | 500 |
|---|
| 2026.05.12 | ₩33,187 | ₩33,214 | ₩33,174 | ₩33,174 | -0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,402 | ₩33,402 | ₩33,348 | ₩33,362 | -0.12% | 74.1만 |
|---|
| 2026.05.07 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,358 | ₩33,362 | ₩33,348 | ₩33,362 | +0.01% | 500 |
|---|
| 2026.05.05 | ₩33,174 | ₩33,201 | ₩33,174 | ₩33,201 | +0.08% | 700 |
|---|
| 2026.05.04 | ₩33,134 | ₩33,147 | ₩33,134 | ₩33,147 | +0.04% | 25.8만 |
|---|
| 2026.05.01 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,348 | ₩33,348 | ₩33,335 | ₩33,348 | 0.00% | 770.7만 |
|---|
| 2026.04.29 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,402 | ₩33,455 | ₩33,402 | ₩33,455 | +0.16% | 51.3만 |
|---|
| 2026.04.23 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,569 | ₩33,569 | ₩33,536 | ₩33,536 | -0.10% | 700 |
|---|
| 2026.04.16 | ₩33,402 | ₩33,402 | ₩33,375 | ₩33,375 | -0.08% | 112.7만 |
|---|
| 2026.04.15 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩33,395 | ₩33,429 | ₩33,395 | ₩33,429 | +0.10% | 5.9천 |
|---|
| 2026.04.13 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,388 | ₩33,402 | ₩33,362 | ₩33,402 | +0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩33,469 | ₩33,469 | ₩33,455 | ₩33,455 | -0.04% | 100 |
|---|
| 2026.04.07 | ₩33,160 | ₩33,240 | ₩33,160 | ₩33,240 | +0.24% | 2.2천 |
|---|
| 2026.04.06 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 24.3만 |
|---|
| 2026.04.02 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,295 | ₩33,295 | ₩33,241 | ₩33,241 | -0.16% | 553.9만 |
|---|
| 2026.03.30 | ₩33,214 | ₩33,214 | ₩33,162 | ₩33,162 | -0.16% | 1천 |
|---|
| 2026.03.27 | ₩33,080 | ₩33,107 | ₩33,075 | ₩33,075 | -0.02% | 200 |
|---|
| 2026.03.26 | ₩33,147 | ₩33,147 | ₩33,080 | ₩33,080 | -0.20% | 800 |
|---|
| 2026.03.25 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,107 | ₩33,254 | ₩33,107 | ₩33,147 | +0.12% | 3.4만 |
|---|
| 2026.03.23 | ₩33,348 | ₩33,388 | ₩33,241 | ₩33,254 | -0.28% | 141.8만 |
|---|
| 2026.03.20 | ₩33,228 | ₩33,228 | ₩33,134 | ₩33,134 | -0.28% | 600 |
|---|
| 2026.03.19 | ₩33,348 | ₩33,375 | ₩33,348 | ₩33,375 | +0.08% | 100 |
|---|
| 2026.03.18 | ₩33,415 | ₩33,429 | ₩33,362 | ₩33,362 | -0.16% | 8.6천 |
|---|
| 2026.03.17 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,402 | ₩33,415 | ₩33,402 | ₩33,415 | +0.04% | 1천 |
|---|
| 2026.03.13 | ₩33,402 | ₩33,406 | ₩33,328 | ₩33,328 | -0.22% | 600 |
|---|
| 2026.03.12 | ₩33,429 | ₩33,429 | ₩33,388 | ₩33,388 | -0.12% | 700 |
|---|
| 2026.03.11 | ₩33,496 | ₩33,496 | ₩33,494 | ₩33,494 | -0.00% | 300 |
|---|
| 2026.03.10 | ₩33,690 | ₩33,697 | ₩33,619 | ₩33,619 | -0.21% | 800 |
|---|
| 2026.03.09 | ₩33,576 | ₩33,737 | ₩33,576 | ₩33,683 | +0.32% | 8.8천 |
|---|
| 2026.03.06 | ₩33,603 | ₩33,643 | ₩33,603 | ₩33,643 | +0.12% | 12.4만 |
|---|
| 2026.03.05 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,831 | ₩33,911 | ₩33,811 | ₩33,811 | -0.06% | 3.2만 |
|---|
| 2026.03.03 | ₩33,748 | ₩33,817 | ₩33,748 | ₩33,777 | +0.09% | 6.8천 |
|---|
| 2026.03.02 | ₩33,911 | ₩33,911 | ₩33,897 | ₩33,897 | -0.04% | 3.7천 |
|---|
| 2026.02.27 | ₩34,220 | ₩34,220 | ₩34,032 | ₩34,112 | -0.31% | 499.3만 |
|---|
| 2026.02.26 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,981 | ₩34,019 | ₩33,976 | ₩34,019 | +0.11% | 3.1천 |
|---|
| 2026.02.20 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,914 | ₩33,945 | ₩33,914 | ₩33,945 | +0.09% | 600 |
|---|
| 2026.02.18 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,871 | ₩33,878 | ₩33,871 | ₩33,878 | +0.02% | 200 |
|---|
| 2026.02.12 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,777 | ₩33,784 | ₩33,657 | ₩33,784 | +0.02% | 700 |
|---|
| 2026.02.10 | ₩33,737 | ₩33,771 | ₩33,643 | ₩33,771 | +0.10% | 400 |
|---|
| 2026.02.09 | ₩33,657 | ₩33,704 | ₩33,657 | ₩33,704 | +0.14% | 300 |
|---|
| 2026.02.06 | ₩33,686 | ₩33,717 | ₩33,686 | ₩33,717 | +0.09% | 500 |
|---|
| 2026.02.05 | ₩33,683 | ₩33,704 | ₩33,683 | ₩33,704 | +0.06% | 100 |
|---|
| 2026.02.04 | ₩33,630 | ₩33,650 | ₩33,630 | ₩33,650 | +0.06% | 100 |
|---|
| 2026.02.03 | ₩33,643 | ₩33,831 | ₩33,583 | ₩33,831 | +0.56% | 1.9천 |
|---|
| 2026.02.02 | ₩33,670 | ₩33,670 | ₩33,429 | ₩33,643 | -0.08% | 1.8만 |
|---|
| 2026.01.30 | ₩33,777 | ₩33,777 | ₩33,764 | ₩33,764 | -0.04% | 435.4만 |
|---|
| 2026.01.29 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,716 | ₩33,724 | ₩33,704 | ₩33,706 | -0.03% | 1.7천 |
|---|
| 2026.01.27 | ₩33,710 | ₩33,710 | ₩33,663 | ₩33,663 | -0.14% | 200 |
|---|
| 2026.01.26 | ₩33,710 | ₩33,710 | ₩33,690 | ₩33,690 | -0.06% | 100 |
|---|
| 2026.01.23 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 16.2만 |
|---|
| 2026.01.22 | ₩33,657 | ₩33,657 | ₩33,650 | ₩33,650 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩33,616 | ₩33,630 | ₩33,596 | ₩33,610 | -0.02% | 500 |
|---|
| 2026.01.20 | ₩33,608 | ₩33,608 | ₩33,598 | ₩33,598 | -0.03% | 3.2천 |
|---|
| 2026.01.16 | ₩33,737 | ₩33,804 | ₩33,737 | ₩33,737 | 0.00% | 9.2천 |
|---|
| 2026.01.15 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 716.6만 |
|---|
| 2026.01.14 | ₩33,697 | ₩33,730 | ₩33,697 | ₩33,730 | +0.10% | 3.8천 |
|---|
| 2026.01.13 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,697 | ₩33,858 | ₩33,697 | ₩33,764 | +0.20% | 996.8만 |
|---|
| 2026.01.09 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,683 | ₩33,724 | ₩33,683 | ₩33,724 | +0.12% | 994.7만 |
|---|
| 2026.01.07 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 1178.9만 |
|---|
| 2026.01.02 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,611 | ₩33,623 | ₩33,611 | ₩33,623 | +0.04% | 200 |
|---|
| 2025.12.26 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,536 | ₩33,556 | ₩33,536 | ₩33,556 | +0.06% | 300 |
|---|
| 2025.12.22 | ₩33,496 | ₩33,502 | ₩33,489 | ₩33,502 | +0.02% | 1천 |
|---|
| 2025.12.19 | ₩33,523 | ₩33,523 | ₩33,509 | ₩33,509 | -0.04% | 700 |
|---|
| 2025.12.18 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 996.6만 |
|---|
| 2025.12.17 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,636 | ₩33,670 | ₩33,636 | ₩33,670 | +0.10% | 997만 |
|---|
| 2025.12.15 | ₩33,630 | ₩33,630 | ₩33,623 | ₩33,623 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩33,590 | ₩33,596 | ₩33,563 | ₩33,596 | +0.02% | 1.1천 |
|---|
| 2025.12.11 | ₩33,606 | ₩33,643 | ₩33,603 | ₩33,643 | +0.11% | 997.1만 |
|---|
| 2025.12.10 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 997.6만 |
|---|
| 2025.12.05 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩33,699 | ₩33,737 | ₩33,699 | ₩33,737 | +0.11% | 993.5만 |
|---|
| 2025.12.03 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,804 | ₩33,844 | ₩33,804 | ₩33,844 | +0.12% | 793.9만 |
|---|
| 2025.11.21 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 795.4만 |
|---|
| 2025.11.19 | ₩33,724 | ₩33,724 | ₩33,717 | ₩33,717 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 793.5만 |
|---|
| 2025.11.14 | ₩33,791 | ₩33,797 | ₩33,791 | ₩33,797 | +0.02% | 500 |
|---|
| 2025.11.13 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 593.7만 |
|---|
| 2025.11.11 | ₩33,878 | ₩33,878 | ₩33,878 | ₩33,878 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,844 | ₩33,844 | ₩33,842 | ₩33,842 | -0.01% | 1천 |
|---|
| 2025.11.07 | ₩33,831 | ₩33,831 | ₩33,824 | ₩33,824 | -0.02% | 1.1천 |
|---|
| 2025.11.06 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 595만 |
|---|
| 2025.11.05 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 594만 |
|---|
| 2025.11.03 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 395만 |
|---|
| 2025.10.27 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 197.6만 |
|---|
| 2025.10.21 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩33,972 | ₩33,972 | ₩33,972 | ₩33,972 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 198.5만 |
|---|
| 2025.10.13 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|