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 | ₩32,518 | ₩32,554 | ₩32,514 | ₩32,547 | +0.09% | 8.4천 |
| 2026.10.08 | ₩32,468 | ₩32,554 | ₩32,420 | ₩32,534 | +0.20% | 8.9천 |
| 2026.10.07 | ₩32,406 | ₩32,507 | ₩32,406 | ₩32,473 | +0.21% | 8.4천 |
| 2026.10.06 | ₩32,473 | ₩32,527 | ₩32,460 | ₩32,480 | +0.02% | 6.1천 |
| 2026.10.05 | ₩32,433 | ₩32,473 | ₩32,406 | ₩32,473 | +0.12% | 1.6만 |
| 2026.10.02 | ₩32,500 | ₩32,554 | ₩32,460 | ₩32,469 | -0.09% | 1.6만 |
| 2026.10.01 | ₩32,373 | ₩32,473 | ₩32,353 | ₩32,460 | +0.27% | 1.1만 |
| 2026.09.30 | ₩32,500 | ₩32,514 | ₩32,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,460 |
| -0.12% |
| 85.2만 |
| 2026.09.29 | ₩32,496 | ₩32,500 | ₩32,447 | ₩32,473 | -0.07% | 5.9천 |
|---|
| 2026.09.28 | ₩32,473 | ₩32,540 | ₩32,433 | ₩32,487 | +0.04% | 1.6만 |
|---|
| 2026.09.25 | ₩32,460 | ₩32,567 | ₩32,460 | ₩32,561 | +0.31% | 1.1만 |
|---|
| 2026.09.24 | ₩32,554 | ₩32,607 | ₩32,473 | ₩32,532 | -0.07% | 1.5만 |
|---|
| 2026.09.23 | ₩32,688 | ₩32,688 | ₩32,514 | ₩32,540 | -0.45% | 9.7천 |
|---|
| 2026.09.22 | ₩32,760 | ₩32,768 | ₩32,742 | ₩32,768 | +0.02% | 6.9천 |
|---|
| 2026.09.21 | ₩32,755 | ₩32,802 | ₩32,723 | ₩32,775 | +0.06% | 1.7만 |
|---|
| 2026.09.18 | ₩32,661 | ₩32,755 | ₩32,607 | ₩32,755 | +0.29% | 3.9만 |
|---|
| 2026.09.17 | ₩32,715 | ₩32,768 | ₩32,675 | ₩32,768 | +0.16% | 3.8만 |
|---|
| 2026.09.16 | ₩32,599 | ₩32,742 | ₩32,581 | ₩32,601 | +0.00% | 2.4만 |
|---|
| 2026.09.15 | ₩32,514 | ₩32,594 | ₩32,514 | ₩32,574 | +0.19% | 6.5만 |
|---|
| 2026.09.14 | ₩32,540 | ₩32,675 | ₩32,540 | ₩32,607 | +0.21% | 13.8만 |
|---|
| 2026.09.11 | ₩32,648 | ₩32,728 | ₩32,607 | ₩32,628 | -0.06% | 7.7만 |
|---|
| 2026.09.10 | ₩32,621 | ₩32,621 | ₩32,567 | ₩32,574 | -0.14% | 1.4만 |
|---|
| 2026.09.09 | ₩32,768 | ₩32,782 | ₩32,735 | ₩32,735 | -0.10% | 5.9천 |
|---|
| 2026.09.08 | ₩32,862 | ₩32,862 | ₩32,849 | ₩32,849 | -0.04% | 254.1만 |
|---|
| 2026.09.04 | ₩32,897 | ₩32,897 | ₩32,862 | ₩32,862 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,775 | ₩32,782 | ₩32,775 | ₩32,775 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩32,782 | ₩32,782 | ₩32,661 | ₩32,755 | -0.08% | 1.6천 |
|---|
| 2026.08.31 | ₩32,975 | ₩32,983 | ₩32,970 | ₩32,970 | -0.02% | 229.5만 |
|---|
| 2026.08.28 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 80.6만 |
|---|
| 2026.08.19 | ₩33,050 | ₩33,050 | ₩33,043 | ₩33,043 | -0.02% | 300 |
|---|
| 2026.08.18 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,077 | ₩33,077 | ₩33,077 | ₩33,077 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 3.2만 |
|---|
| 2026.08.10 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 8.5만 |
|---|
| 2026.08.07 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,238 | ₩33,245 | ₩33,238 | ₩33,245 | +0.02% | 110.6만 |
|---|
| 2026.08.03 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 179.2만 |
|---|
| 2026.07.30 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,198 | ₩33,198 | ₩33,178 | ₩33,178 | -0.06% | 100 |
|---|
| 2026.07.28 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 9.8만 |
|---|
| 2026.07.27 | ₩33,214 | ₩33,231 | ₩33,214 | ₩33,231 | +0.05% | 100 |
|---|
| 2026.07.24 | ₩33,131 | ₩33,131 | ₩33,124 | ₩33,124 | -0.02% | 300 |
|---|
| 2026.07.23 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,184 | ₩33,184 | ₩33,184 | ₩33,184 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩33,157 | ₩33,198 | ₩33,070 | ₩33,171 | +0.04% | 5.7만 |
|---|
| 2026.07.17 | ₩33,271 | ₩33,292 | ₩33,238 | ₩33,238 | -0.10% | 2.1천 |
|---|
| 2026.07.16 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 8.3만 |
|---|
| 2026.07.15 | ₩33,278 | ₩33,289 | ₩33,278 | ₩33,289 | +0.03% | 200 |
|---|
| 2026.07.14 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,265 | ₩33,265 | ₩33,218 | ₩33,218 | -0.14% | 500 |
|---|
| 2026.07.10 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,479 | ₩33,479 | ₩33,465 | ₩33,465 | -0.04% | 100.3만 |
|---|
| 2026.07.01 | ₩33,506 | ₩33,520 | ₩33,479 | ₩33,499 | -0.02% | 1.6만 |
|---|
| 2026.06.30 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 2.3만 |
|---|
| 2026.06.26 | ₩33,654 | ₩33,681 | ₩33,654 | ₩33,660 | +0.02% | 1.8만 |
|---|
| 2026.06.25 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,533 | ₩33,533 | ₩33,502 | ₩33,502 | -0.09% | 400 |
|---|
| 2026.06.18 | ₩33,587 | ₩33,587 | ₩33,560 | ₩33,560 | -0.08% | 200 |
|---|
| 2026.06.17 | ₩33,600 | ₩33,613 | ₩33,506 | ₩33,506 | -0.28% | 1.5만 |
|---|
| 2026.06.16 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,546 | ₩33,546 | ₩33,520 | ₩33,520 | -0.08% | 200 |
|---|
| 2026.06.12 | ₩33,426 | ₩33,453 | ₩33,426 | ₩33,440 | +0.04% | 1천 |
|---|
| 2026.06.11 | ₩33,345 | ₩33,453 | ₩33,345 | ₩33,453 | +0.32% | 200 |
|---|
| 2026.06.10 | ₩33,292 | ₩33,292 | ₩33,251 | ₩33,253 | -0.12% | 200 |
|---|
| 2026.06.09 | ₩33,412 | ₩33,412 | ₩33,312 | ₩33,312 | -0.30% | 1천 |
|---|
| 2026.06.08 | ₩33,399 | ₩33,399 | ₩33,245 | ₩33,245 | -0.46% | 2.2천 |
|---|
| 2026.06.05 | ₩33,292 | ₩33,318 | ₩33,292 | ₩33,318 | +0.08% | 600 |
|---|
| 2026.06.04 | ₩33,372 | ₩33,372 | ₩33,365 | ₩33,365 | -0.02% | 700 |
|---|
| 2026.06.03 | ₩33,359 | ₩33,372 | ₩33,332 | ₩33,332 | -0.08% | 1.1천 |
|---|
| 2026.06.02 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 87.3만 |
|---|
| 2026.06.01 | ₩33,305 | ₩33,385 | ₩33,305 | ₩33,385 | +0.24% | 300 |
|---|
| 2026.05.29 | ₩33,520 | ₩33,520 | ₩33,466 | ₩33,466 | -0.16% | 345.9만 |
|---|
| 2026.05.28 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩33,453 | ₩33,453 | ₩33,412 | ₩33,426 | -0.08% | 1천 |
|---|
| 2026.05.26 | ₩33,412 | ₩33,426 | ₩33,412 | ₩33,426 | +0.04% | 9.5만 |
|---|
| 2026.05.22 | ₩33,302 | ₩33,302 | ₩33,302 | ₩33,302 | 0.00% | 31.6만 |
|---|
| 2026.05.21 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩33,211 | ₩33,251 | ₩33,211 | ₩33,230 | +0.06% | 900 |
|---|
| 2026.05.19 | ₩33,037 | ₩33,037 | ₩33,010 | ₩33,017 | -0.06% | 900 |
|---|
| 2026.05.18 | ₩33,090 | ₩33,104 | ₩33,090 | ₩33,090 | 0.00% | 205.7만 |
|---|
| 2026.05.15 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,292 | ₩33,292 | ₩33,258 | ₩33,258 | -0.10% | 200 |
|---|
| 2026.05.13 | ₩33,198 | ₩33,238 | ₩33,198 | ₩33,238 | +0.12% | 500 |
|---|
| 2026.05.12 | ₩33,198 | ₩33,224 | ₩33,184 | ₩33,184 | -0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,412 | ₩33,412 | ₩33,359 | ₩33,372 | -0.12% | 74.1만 |
|---|
| 2026.05.07 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,368 | ₩33,372 | ₩33,359 | ₩33,372 | +0.01% | 500 |
|---|
| 2026.05.05 | ₩33,184 | ₩33,211 | ₩33,184 | ₩33,211 | +0.08% | 700 |
|---|
| 2026.05.04 | ₩33,144 | ₩33,157 | ₩33,144 | ₩33,157 | +0.04% | 25.8만 |
|---|
| 2026.05.01 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,359 | ₩33,359 | ₩33,345 | ₩33,359 | 0.00% | 770.7만 |
|---|
| 2026.04.29 | ₩33,224 | ₩33,224 | ₩33,224 | ₩33,224 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,305 | ₩33,305 | ₩33,305 | ₩33,305 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,412 | ₩33,466 | ₩33,412 | ₩33,466 | +0.16% | 51.3만 |
|---|
| 2026.04.23 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,580 | ₩33,580 | ₩33,546 | ₩33,546 | -0.10% | 700 |
|---|
| 2026.04.16 | ₩33,412 | ₩33,412 | ₩33,385 | ₩33,385 | -0.08% | 112.7만 |
|---|
| 2026.04.15 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩33,406 | ₩33,439 | ₩33,406 | ₩33,439 | +0.10% | 5.9천 |
|---|
| 2026.04.13 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,349 | ₩33,349 | ₩33,349 | ₩33,349 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,399 | ₩33,412 | ₩33,372 | ₩33,412 | +0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩33,479 | ₩33,479 | ₩33,466 | ₩33,466 | -0.04% | 100 |
|---|
| 2026.04.07 | ₩33,171 | ₩33,250 | ₩33,171 | ₩33,250 | +0.24% | 2.2천 |
|---|
| 2026.04.06 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 24.3만 |
|---|
| 2026.04.02 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,305 | ₩33,305 | ₩33,251 | ₩33,251 | -0.16% | 553.9만 |
|---|
| 2026.03.30 | ₩33,224 | ₩33,224 | ₩33,172 | ₩33,172 | -0.16% | 1천 |
|---|
| 2026.03.27 | ₩33,090 | ₩33,117 | ₩33,085 | ₩33,085 | -0.02% | 200 |
|---|
| 2026.03.26 | ₩33,157 | ₩33,157 | ₩33,090 | ₩33,090 | -0.20% | 800 |
|---|
| 2026.03.25 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,117 | ₩33,265 | ₩33,117 | ₩33,157 | +0.12% | 3.4만 |
|---|
| 2026.03.23 | ₩33,359 | ₩33,399 | ₩33,251 | ₩33,265 | -0.28% | 141.8만 |
|---|
| 2026.03.20 | ₩33,238 | ₩33,238 | ₩33,144 | ₩33,144 | -0.28% | 600 |
|---|
| 2026.03.19 | ₩33,359 | ₩33,385 | ₩33,359 | ₩33,385 | +0.08% | 100 |
|---|
| 2026.03.18 | ₩33,426 | ₩33,439 | ₩33,372 | ₩33,372 | -0.16% | 8.6천 |
|---|
| 2026.03.17 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,412 | ₩33,426 | ₩33,412 | ₩33,426 | +0.04% | 1천 |
|---|
| 2026.03.13 | ₩33,412 | ₩33,416 | ₩33,339 | ₩33,339 | -0.22% | 600 |
|---|
| 2026.03.12 | ₩33,439 | ₩33,439 | ₩33,399 | ₩33,399 | -0.12% | 700 |
|---|
| 2026.03.11 | ₩33,506 | ₩33,506 | ₩33,505 | ₩33,505 | -0.00% | 300 |
|---|
| 2026.03.10 | ₩33,701 | ₩33,707 | ₩33,630 | ₩33,630 | -0.21% | 800 |
|---|
| 2026.03.09 | ₩33,587 | ₩33,748 | ₩33,587 | ₩33,694 | +0.32% | 8.8천 |
|---|
| 2026.03.06 | ₩33,613 | ₩33,654 | ₩33,613 | ₩33,654 | +0.12% | 12.4만 |
|---|
| 2026.03.05 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,842 | ₩33,922 | ₩33,821 | ₩33,821 | -0.06% | 3.2만 |
|---|
| 2026.03.03 | ₩33,758 | ₩33,828 | ₩33,758 | ₩33,788 | +0.09% | 6.8천 |
|---|
| 2026.03.02 | ₩33,922 | ₩33,922 | ₩33,907 | ₩33,907 | -0.04% | 3.7천 |
|---|
| 2026.02.27 | ₩34,230 | ₩34,230 | ₩34,043 | ₩34,123 | -0.31% | 499.3만 |
|---|
| 2026.02.26 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,992 | ₩34,029 | ₩33,986 | ₩34,029 | +0.11% | 3.1천 |
|---|
| 2026.02.20 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,925 | ₩33,956 | ₩33,925 | ₩33,956 | +0.09% | 600 |
|---|
| 2026.02.18 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,882 | ₩33,888 | ₩33,882 | ₩33,888 | +0.02% | 200 |
|---|
| 2026.02.12 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,788 | ₩33,795 | ₩33,667 | ₩33,795 | +0.02% | 700 |
|---|
| 2026.02.10 | ₩33,748 | ₩33,781 | ₩33,654 | ₩33,781 | +0.10% | 400 |
|---|
| 2026.02.09 | ₩33,667 | ₩33,714 | ₩33,667 | ₩33,714 | +0.14% | 300 |
|---|
| 2026.02.06 | ₩33,697 | ₩33,727 | ₩33,697 | ₩33,727 | +0.09% | 500 |
|---|
| 2026.02.05 | ₩33,694 | ₩33,714 | ₩33,694 | ₩33,714 | +0.06% | 100 |
|---|
| 2026.02.04 | ₩33,640 | ₩33,660 | ₩33,640 | ₩33,660 | +0.06% | 100 |
|---|
| 2026.02.03 | ₩33,654 | ₩33,842 | ₩33,593 | ₩33,842 | +0.56% | 1.9천 |
|---|
| 2026.02.02 | ₩33,681 | ₩33,681 | ₩33,439 | ₩33,654 | -0.08% | 1.8만 |
|---|
| 2026.01.30 | ₩33,788 | ₩33,788 | ₩33,774 | ₩33,774 | -0.04% | 435.4만 |
|---|
| 2026.01.29 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,726 | ₩33,734 | ₩33,714 | ₩33,717 | -0.03% | 1.7천 |
|---|
| 2026.01.27 | ₩33,721 | ₩33,721 | ₩33,674 | ₩33,674 | -0.14% | 200 |
|---|
| 2026.01.26 | ₩33,721 | ₩33,721 | ₩33,701 | ₩33,701 | -0.06% | 100 |
|---|
| 2026.01.23 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 16.2만 |
|---|
| 2026.01.22 | ₩33,667 | ₩33,667 | ₩33,660 | ₩33,660 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩33,627 | ₩33,640 | ₩33,607 | ₩33,620 | -0.02% | 500 |
|---|
| 2026.01.20 | ₩33,619 | ₩33,619 | ₩33,608 | ₩33,608 | -0.03% | 3.2천 |
|---|
| 2026.01.16 | ₩33,748 | ₩33,815 | ₩33,748 | ₩33,748 | 0.00% | 9.2천 |
|---|
| 2026.01.15 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 716.6만 |
|---|
| 2026.01.14 | ₩33,707 | ₩33,741 | ₩33,707 | ₩33,741 | +0.10% | 3.8천 |
|---|
| 2026.01.13 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,707 | ₩33,868 | ₩33,707 | ₩33,774 | +0.20% | 996.8만 |
|---|
| 2026.01.09 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,694 | ₩33,734 | ₩33,694 | ₩33,734 | +0.12% | 994.7만 |
|---|
| 2026.01.07 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 1178.9만 |
|---|
| 2026.01.02 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,622 | ₩33,634 | ₩33,622 | ₩33,634 | +0.04% | 200 |
|---|
| 2025.12.26 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,546 | ₩33,567 | ₩33,546 | ₩33,567 | +0.06% | 300 |
|---|
| 2025.12.22 | ₩33,506 | ₩33,513 | ₩33,499 | ₩33,513 | +0.02% | 1천 |
|---|
| 2025.12.19 | ₩33,533 | ₩33,533 | ₩33,520 | ₩33,520 | -0.04% | 700 |
|---|
| 2025.12.18 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 996.6만 |
|---|
| 2025.12.17 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,647 | ₩33,681 | ₩33,647 | ₩33,681 | +0.10% | 997만 |
|---|
| 2025.12.15 | ₩33,640 | ₩33,640 | ₩33,634 | ₩33,634 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩33,600 | ₩33,607 | ₩33,573 | ₩33,607 | +0.02% | 1.1천 |
|---|
| 2025.12.11 | ₩33,616 | ₩33,654 | ₩33,613 | ₩33,654 | +0.11% | 997.1만 |
|---|
| 2025.12.10 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 997.6만 |
|---|
| 2025.12.05 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩33,710 | ₩33,748 | ₩33,710 | ₩33,748 | +0.11% | 993.5만 |
|---|
| 2025.12.03 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,721 | ₩33,721 | ₩33,721 | ₩33,721 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,815 | ₩33,855 | ₩33,815 | ₩33,855 | +0.12% | 793.9만 |
|---|
| 2025.11.21 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 795.4만 |
|---|
| 2025.11.19 | ₩33,734 | ₩33,734 | ₩33,727 | ₩33,727 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 793.5만 |
|---|
| 2025.11.14 | ₩33,801 | ₩33,808 | ₩33,801 | ₩33,808 | +0.02% | 500 |
|---|
| 2025.11.13 | ₩33,801 | ₩33,801 | ₩33,801 | ₩33,801 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 593.7만 |
|---|
| 2025.11.11 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,855 | ₩33,855 | ₩33,852 | ₩33,852 | -0.01% | 1천 |
|---|
| 2025.11.07 | ₩33,842 | ₩33,842 | ₩33,835 | ₩33,835 | -0.02% | 1.1천 |
|---|
| 2025.11.06 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 595만 |
|---|
| 2025.11.05 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 594만 |
|---|
| 2025.11.03 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 395만 |
|---|
| 2025.10.27 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 197.6만 |
|---|
| 2025.10.21 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,935 | ₩33,935 | ₩33,935 | ₩33,935 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 198.5만 |
|---|
| 2025.10.13 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|