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 | ₩32,516 | ₩32,552 | ₩32,512 | ₩32,546 | +0.09% | 8.4천 |
| 2026.10.08 | ₩32,467 | ₩32,552 | ₩32,418 | ₩32,532 | +0.20% | 8.9천 |
| 2026.10.07 | ₩32,405 | ₩32,505 | ₩32,405 | ₩32,472 | +0.21% | 8.4천 |
| 2026.10.06 | ₩32,472 | ₩32,526 | ₩32,458 | ₩32,479 | +0.02% | 6.1천 |
| 2026.10.05 | ₩32,432 | ₩32,472 | ₩32,405 | ₩32,472 | +0.12% | 1.6만 |
| 2026.10.02 | ₩32,499 | ₩32,552 | ₩32,458 | ₩32,468 | -0.09% | 1.6만 |
| 2026.10.01 | ₩32,371 | ₩32,472 | ₩32,351 | ₩32,458 | +0.27% | 1.1만 |
| 2026.09.30 | ₩32,499 | ₩32,512 | ₩32,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,458 |
| -0.12% |
| 85.2만 |
| 2026.09.29 | ₩32,495 | ₩32,499 | ₩32,445 | ₩32,472 | -0.07% | 5.9천 |
|---|
| 2026.09.28 | ₩32,472 | ₩32,539 | ₩32,432 | ₩32,485 | +0.04% | 1.6만 |
|---|
| 2026.09.25 | ₩32,458 | ₩32,566 | ₩32,458 | ₩32,559 | +0.31% | 1.1만 |
|---|
| 2026.09.24 | ₩32,552 | ₩32,606 | ₩32,472 | ₩32,531 | -0.07% | 1.5만 |
|---|
| 2026.09.23 | ₩32,687 | ₩32,687 | ₩32,512 | ₩32,539 | -0.45% | 9.7천 |
|---|
| 2026.09.22 | ₩32,759 | ₩32,767 | ₩32,740 | ₩32,767 | +0.02% | 6.9천 |
|---|
| 2026.09.21 | ₩32,754 | ₩32,801 | ₩32,721 | ₩32,774 | +0.06% | 1.7만 |
|---|
| 2026.09.18 | ₩32,660 | ₩32,754 | ₩32,606 | ₩32,754 | +0.29% | 3.9만 |
|---|
| 2026.09.17 | ₩32,713 | ₩32,767 | ₩32,673 | ₩32,767 | +0.16% | 3.8만 |
|---|
| 2026.09.16 | ₩32,598 | ₩32,740 | ₩32,579 | ₩32,599 | +0.00% | 2.4만 |
|---|
| 2026.09.15 | ₩32,512 | ₩32,593 | ₩32,512 | ₩32,572 | +0.19% | 6.5만 |
|---|
| 2026.09.14 | ₩32,539 | ₩32,673 | ₩32,539 | ₩32,606 | +0.21% | 13.8만 |
|---|
| 2026.09.11 | ₩32,646 | ₩32,727 | ₩32,606 | ₩32,626 | -0.06% | 7.7만 |
|---|
| 2026.09.10 | ₩32,619 | ₩32,619 | ₩32,566 | ₩32,572 | -0.14% | 1.4만 |
|---|
| 2026.09.09 | ₩32,767 | ₩32,780 | ₩32,733 | ₩32,733 | -0.10% | 5.9천 |
|---|
| 2026.09.08 | ₩32,861 | ₩32,861 | ₩32,847 | ₩32,847 | -0.04% | 254.1만 |
|---|
| 2026.09.04 | ₩32,896 | ₩32,896 | ₩32,861 | ₩32,861 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩32,821 | ₩32,821 | ₩32,821 | ₩32,821 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,774 | ₩32,780 | ₩32,774 | ₩32,774 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩32,780 | ₩32,780 | ₩32,660 | ₩32,754 | -0.08% | 1.6천 |
|---|
| 2026.08.31 | ₩32,974 | ₩32,982 | ₩32,968 | ₩32,968 | -0.02% | 229.5만 |
|---|
| 2026.08.28 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 80.6만 |
|---|
| 2026.08.19 | ₩33,049 | ₩33,049 | ₩33,042 | ₩33,042 | -0.02% | 300 |
|---|
| 2026.08.18 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 3.2만 |
|---|
| 2026.08.10 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 8.5만 |
|---|
| 2026.08.07 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,236 | ₩33,243 | ₩33,236 | ₩33,243 | +0.02% | 110.6만 |
|---|
| 2026.08.03 | ₩33,149 | ₩33,149 | ₩33,149 | ₩33,149 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 179.2만 |
|---|
| 2026.07.30 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,196 | ₩33,196 | ₩33,176 | ₩33,176 | -0.06% | 100 |
|---|
| 2026.07.28 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 9.8만 |
|---|
| 2026.07.27 | ₩33,212 | ₩33,230 | ₩33,212 | ₩33,230 | +0.05% | 100 |
|---|
| 2026.07.24 | ₩33,129 | ₩33,129 | ₩33,122 | ₩33,122 | -0.02% | 300 |
|---|
| 2026.07.23 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,149 | ₩33,149 | ₩33,149 | ₩33,149 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩33,156 | ₩33,196 | ₩33,069 | ₩33,169 | +0.04% | 5.7만 |
|---|
| 2026.07.17 | ₩33,270 | ₩33,290 | ₩33,236 | ₩33,236 | -0.10% | 2.1천 |
|---|
| 2026.07.16 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 8.3만 |
|---|
| 2026.07.15 | ₩33,277 | ₩33,287 | ₩33,277 | ₩33,287 | +0.03% | 200 |
|---|
| 2026.07.14 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,263 | ₩33,263 | ₩33,216 | ₩33,216 | -0.14% | 500 |
|---|
| 2026.07.10 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,210 | ₩33,210 | ₩33,210 | ₩33,210 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,478 | ₩33,478 | ₩33,463 | ₩33,463 | -0.04% | 100.3만 |
|---|
| 2026.07.01 | ₩33,505 | ₩33,518 | ₩33,478 | ₩33,498 | -0.02% | 1.6만 |
|---|
| 2026.06.30 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 81.6만 |
|---|
| 2026.06.29 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 2.3만 |
|---|
| 2026.06.26 | ₩33,652 | ₩33,679 | ₩33,652 | ₩33,659 | +0.02% | 1.8만 |
|---|
| 2026.06.25 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,532 | ₩33,532 | ₩33,501 | ₩33,501 | -0.09% | 400 |
|---|
| 2026.06.18 | ₩33,585 | ₩33,585 | ₩33,558 | ₩33,558 | -0.08% | 200 |
|---|
| 2026.06.17 | ₩33,599 | ₩33,612 | ₩33,505 | ₩33,505 | -0.28% | 1.5만 |
|---|
| 2026.06.16 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,545 | ₩33,545 | ₩33,518 | ₩33,518 | -0.08% | 200 |
|---|
| 2026.06.12 | ₩33,424 | ₩33,451 | ₩33,424 | ₩33,439 | +0.04% | 1천 |
|---|
| 2026.06.11 | ₩33,344 | ₩33,451 | ₩33,344 | ₩33,451 | +0.32% | 200 |
|---|
| 2026.06.10 | ₩33,290 | ₩33,290 | ₩33,250 | ₩33,251 | -0.12% | 200 |
|---|
| 2026.06.09 | ₩33,411 | ₩33,411 | ₩33,310 | ₩33,310 | -0.30% | 1천 |
|---|
| 2026.06.08 | ₩33,397 | ₩33,397 | ₩33,243 | ₩33,243 | -0.46% | 2.2천 |
|---|
| 2026.06.05 | ₩33,290 | ₩33,317 | ₩33,290 | ₩33,317 | +0.08% | 600 |
|---|
| 2026.06.04 | ₩33,371 | ₩33,371 | ₩33,364 | ₩33,364 | -0.02% | 700 |
|---|
| 2026.06.03 | ₩33,357 | ₩33,371 | ₩33,330 | ₩33,330 | -0.08% | 1.1천 |
|---|
| 2026.06.02 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 87.3만 |
|---|
| 2026.06.01 | ₩33,303 | ₩33,384 | ₩33,303 | ₩33,384 | +0.24% | 300 |
|---|
| 2026.05.29 | ₩33,518 | ₩33,518 | ₩33,464 | ₩33,464 | -0.16% | 345.9만 |
|---|
| 2026.05.28 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩33,451 | ₩33,451 | ₩33,411 | ₩33,424 | -0.08% | 1천 |
|---|
| 2026.05.26 | ₩33,411 | ₩33,424 | ₩33,411 | ₩33,424 | +0.04% | 9.5만 |
|---|
| 2026.05.22 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 31.6만 |
|---|
| 2026.05.21 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩33,210 | ₩33,250 | ₩33,210 | ₩33,228 | +0.06% | 900 |
|---|
| 2026.05.19 | ₩33,035 | ₩33,035 | ₩33,008 | ₩33,015 | -0.06% | 900 |
|---|
| 2026.05.18 | ₩33,089 | ₩33,102 | ₩33,089 | ₩33,089 | 0.00% | 205.7만 |
|---|
| 2026.05.15 | ₩33,035 | ₩33,035 | ₩33,035 | ₩33,035 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,290 | ₩33,290 | ₩33,257 | ₩33,257 | -0.10% | 200 |
|---|
| 2026.05.13 | ₩33,196 | ₩33,236 | ₩33,196 | ₩33,236 | +0.12% | 500 |
|---|
| 2026.05.12 | ₩33,196 | ₩33,223 | ₩33,183 | ₩33,183 | -0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,411 | ₩33,411 | ₩33,357 | ₩33,371 | -0.12% | 74.1만 |
|---|
| 2026.05.07 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,367 | ₩33,371 | ₩33,357 | ₩33,371 | +0.01% | 500 |
|---|
| 2026.05.05 | ₩33,183 | ₩33,210 | ₩33,183 | ₩33,210 | +0.08% | 700 |
|---|
| 2026.05.04 | ₩33,143 | ₩33,156 | ₩33,143 | ₩33,156 | +0.04% | 25.8만 |
|---|
| 2026.05.01 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,357 | ₩33,357 | ₩33,344 | ₩33,357 | 0.00% | 770.7만 |
|---|
| 2026.04.29 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,411 | ₩33,464 | ₩33,411 | ₩33,464 | +0.16% | 51.3만 |
|---|
| 2026.04.23 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,578 | ₩33,578 | ₩33,545 | ₩33,545 | -0.10% | 700 |
|---|
| 2026.04.16 | ₩33,411 | ₩33,411 | ₩33,384 | ₩33,384 | -0.08% | 112.7만 |
|---|
| 2026.04.15 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩33,404 | ₩33,438 | ₩33,404 | ₩33,438 | +0.10% | 5.9천 |
|---|
| 2026.04.13 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,397 | ₩33,411 | ₩33,371 | ₩33,411 | +0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩33,478 | ₩33,478 | ₩33,464 | ₩33,464 | -0.04% | 100 |
|---|
| 2026.04.07 | ₩33,169 | ₩33,248 | ₩33,169 | ₩33,248 | +0.24% | 2.2천 |
|---|
| 2026.04.06 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 24.3만 |
|---|
| 2026.04.02 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,303 | ₩33,303 | ₩33,250 | ₩33,250 | -0.16% | 553.9만 |
|---|
| 2026.03.30 | ₩33,223 | ₩33,223 | ₩33,171 | ₩33,171 | -0.16% | 1천 |
|---|
| 2026.03.27 | ₩33,089 | ₩33,116 | ₩33,084 | ₩33,084 | -0.02% | 200 |
|---|
| 2026.03.26 | ₩33,156 | ₩33,156 | ₩33,089 | ₩33,089 | -0.20% | 800 |
|---|
| 2026.03.25 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,116 | ₩33,263 | ₩33,116 | ₩33,156 | +0.12% | 3.4만 |
|---|
| 2026.03.23 | ₩33,357 | ₩33,397 | ₩33,250 | ₩33,263 | -0.28% | 141.8만 |
|---|
| 2026.03.20 | ₩33,236 | ₩33,236 | ₩33,143 | ₩33,143 | -0.28% | 600 |
|---|
| 2026.03.19 | ₩33,357 | ₩33,384 | ₩33,357 | ₩33,384 | +0.08% | 100 |
|---|
| 2026.03.18 | ₩33,424 | ₩33,438 | ₩33,371 | ₩33,371 | -0.16% | 8.6천 |
|---|
| 2026.03.17 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,411 | ₩33,424 | ₩33,411 | ₩33,424 | +0.04% | 1천 |
|---|
| 2026.03.13 | ₩33,411 | ₩33,415 | ₩33,337 | ₩33,337 | -0.22% | 600 |
|---|
| 2026.03.12 | ₩33,438 | ₩33,438 | ₩33,397 | ₩33,397 | -0.12% | 700 |
|---|
| 2026.03.11 | ₩33,505 | ₩33,505 | ₩33,503 | ₩33,503 | -0.00% | 300 |
|---|
| 2026.03.10 | ₩33,699 | ₩33,706 | ₩33,628 | ₩33,628 | -0.21% | 800 |
|---|
| 2026.03.09 | ₩33,585 | ₩33,746 | ₩33,585 | ₩33,692 | +0.32% | 8.8천 |
|---|
| 2026.03.06 | ₩33,612 | ₩33,652 | ₩33,612 | ₩33,652 | +0.12% | 12.4만 |
|---|
| 2026.03.05 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,840 | ₩33,920 | ₩33,820 | ₩33,820 | -0.06% | 3.2만 |
|---|
| 2026.03.03 | ₩33,757 | ₩33,827 | ₩33,757 | ₩33,786 | +0.09% | 6.8천 |
|---|
| 2026.03.02 | ₩33,920 | ₩33,920 | ₩33,906 | ₩33,906 | -0.04% | 3.7천 |
|---|
| 2026.02.27 | ₩34,229 | ₩34,229 | ₩34,041 | ₩34,122 | -0.31% | 499.3만 |
|---|
| 2026.02.26 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,021 | ₩34,021 | ₩34,021 | ₩34,021 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,990 | ₩34,028 | ₩33,985 | ₩34,028 | +0.11% | 3.1천 |
|---|
| 2026.02.20 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,923 | ₩33,954 | ₩33,923 | ₩33,954 | +0.09% | 600 |
|---|
| 2026.02.18 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,880 | ₩33,887 | ₩33,880 | ₩33,887 | +0.02% | 200 |
|---|
| 2026.02.12 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,786 | ₩33,793 | ₩33,666 | ₩33,793 | +0.02% | 700 |
|---|
| 2026.02.10 | ₩33,746 | ₩33,780 | ₩33,652 | ₩33,780 | +0.10% | 400 |
|---|
| 2026.02.09 | ₩33,666 | ₩33,713 | ₩33,666 | ₩33,713 | +0.14% | 300 |
|---|
| 2026.02.06 | ₩33,695 | ₩33,726 | ₩33,695 | ₩33,726 | +0.09% | 500 |
|---|
| 2026.02.05 | ₩33,692 | ₩33,713 | ₩33,692 | ₩33,713 | +0.06% | 100 |
|---|
| 2026.02.04 | ₩33,639 | ₩33,659 | ₩33,639 | ₩33,659 | +0.06% | 100 |
|---|
| 2026.02.03 | ₩33,652 | ₩33,840 | ₩33,592 | ₩33,840 | +0.56% | 1.9천 |
|---|
| 2026.02.02 | ₩33,679 | ₩33,679 | ₩33,438 | ₩33,652 | -0.08% | 1.8만 |
|---|
| 2026.01.30 | ₩33,786 | ₩33,786 | ₩33,773 | ₩33,773 | -0.04% | 435.4만 |
|---|
| 2026.01.29 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,725 | ₩33,733 | ₩33,713 | ₩33,715 | -0.03% | 1.7천 |
|---|
| 2026.01.27 | ₩33,719 | ₩33,719 | ₩33,672 | ₩33,672 | -0.14% | 200 |
|---|
| 2026.01.26 | ₩33,719 | ₩33,719 | ₩33,699 | ₩33,699 | -0.06% | 100 |
|---|
| 2026.01.23 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 16.2만 |
|---|
| 2026.01.22 | ₩33,666 | ₩33,666 | ₩33,659 | ₩33,659 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩33,625 | ₩33,639 | ₩33,605 | ₩33,619 | -0.02% | 500 |
|---|
| 2026.01.20 | ₩33,617 | ₩33,617 | ₩33,607 | ₩33,607 | -0.03% | 3.2천 |
|---|
| 2026.01.16 | ₩33,746 | ₩33,813 | ₩33,746 | ₩33,746 | 0.00% | 9.2천 |
|---|
| 2026.01.15 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 716.6만 |
|---|
| 2026.01.14 | ₩33,706 | ₩33,739 | ₩33,706 | ₩33,739 | +0.10% | 3.8천 |
|---|
| 2026.01.13 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,706 | ₩33,867 | ₩33,706 | ₩33,773 | +0.20% | 996.8만 |
|---|
| 2026.01.09 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,692 | ₩33,733 | ₩33,692 | ₩33,733 | +0.12% | 994.7만 |
|---|
| 2026.01.07 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 1178.9만 |
|---|
| 2026.01.02 | ₩33,562 | ₩33,562 | ₩33,562 | ₩33,562 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,620 | ₩33,632 | ₩33,620 | ₩33,632 | +0.04% | 200 |
|---|
| 2025.12.26 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,545 | ₩33,565 | ₩33,545 | ₩33,565 | +0.06% | 300 |
|---|
| 2025.12.22 | ₩33,505 | ₩33,511 | ₩33,498 | ₩33,511 | +0.02% | 1천 |
|---|
| 2025.12.19 | ₩33,532 | ₩33,532 | ₩33,518 | ₩33,518 | -0.04% | 700 |
|---|
| 2025.12.18 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 996.6만 |
|---|
| 2025.12.17 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,646 | ₩33,679 | ₩33,646 | ₩33,679 | +0.10% | 997만 |
|---|
| 2025.12.15 | ₩33,639 | ₩33,639 | ₩33,632 | ₩33,632 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩33,599 | ₩33,605 | ₩33,572 | ₩33,605 | +0.02% | 1.1천 |
|---|
| 2025.12.11 | ₩33,615 | ₩33,652 | ₩33,612 | ₩33,652 | +0.11% | 997.1만 |
|---|
| 2025.12.10 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 997.6만 |
|---|
| 2025.12.05 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩33,709 | ₩33,746 | ₩33,709 | ₩33,746 | +0.11% | 993.5만 |
|---|
| 2025.12.03 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,813 | ₩33,853 | ₩33,813 | ₩33,853 | +0.12% | 793.9만 |
|---|
| 2025.11.21 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 795.4만 |
|---|
| 2025.11.19 | ₩33,733 | ₩33,733 | ₩33,726 | ₩33,726 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 793.5만 |
|---|
| 2025.11.14 | ₩33,800 | ₩33,806 | ₩33,800 | ₩33,806 | +0.02% | 500 |
|---|
| 2025.11.13 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,894 | ₩33,894 | ₩33,894 | ₩33,894 | 0.00% | 593.7만 |
|---|
| 2025.11.11 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,853 | ₩33,853 | ₩33,851 | ₩33,851 | -0.01% | 1천 |
|---|
| 2025.11.07 | ₩33,840 | ₩33,840 | ₩33,833 | ₩33,833 | -0.02% | 1.1천 |
|---|
| 2025.11.06 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 595만 |
|---|
| 2025.11.05 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩33,894 | ₩33,894 | ₩33,894 | ₩33,894 | 0.00% | 594만 |
|---|
| 2025.11.03 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,927 | ₩33,927 | ₩33,927 | ₩33,927 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,988 | ₩33,988 | ₩33,988 | ₩33,988 | 0.00% | 395만 |
|---|
| 2025.10.27 | ₩33,961 | ₩33,961 | ₩33,961 | ₩33,961 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,927 | ₩33,927 | ₩33,927 | ₩33,927 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 197.6만 |
|---|
| 2025.10.21 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩33,981 | ₩33,981 | ₩33,981 | ₩33,981 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 198.5만 |
|---|
| 2025.10.13 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|