시장 데이터를 불러오는 중
전체 종목
Hexis Active Nicotine Engagement ETF 과거 주가
Hexis Active Nicotine Engagement ETF · NICO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hexis Active Nicotine Engagement ETF · NICO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,286 | ₩34,913 | ₩34,286 | ₩34,847 | +1.63% | 1천 |
| 2026.10.08 | ₩34,753 | ₩34,793 | ₩34,713 | ₩34,740 | -0.04% | 3.3천 |
| 2026.10.07 | ₩33,566 | ₩33,606 | ₩33,526 | ₩33,566 | 0.00% | 3.1천 |
| 2026.10.06 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
| 2026.10.05 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 100 |
| 2026.10.02 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 100 |
| 2026.10.01 | ₩32,592 | ₩32,592 | ₩32,592 | ₩32,592 | 0.00% | 200 |
| 2026.09.30 | ₩33,126 | ₩33,126 | ₩33,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,126 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,325 | ₩33,486 | ₩32,325 | ₩33,419 | +3.38% | 300 |
|---|
| 2026.09.22 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,886 | ₩33,886 | ₩33,659 | ₩33,659 | -0.67% | 300 |
|---|
| 2026.09.16 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,286 | ₩34,286 | ₩34,286 | ₩34,286 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,846 | ₩32,846 | ₩32,846 | ₩32,846 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,232 | ₩33,272 | ₩33,179 | ₩33,179 | -0.16% | 1천 |
|---|
| 2026.09.03 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,846 | ₩33,846 | ₩33,726 | ₩33,726 | -0.35% | 400 |
|---|
| 2026.08.26 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,913 | ₩33,913 | ₩33,793 | ₩33,793 | -0.35% | 200 |
|---|
| 2026.08.12 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,406 | ₩34,406 | ₩34,406 | ₩34,406 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,593 | ₩34,593 | ₩34,527 | ₩34,527 | -0.19% | 100 |
|---|
| 2026.07.31 | ₩34,940 | ₩34,980 | ₩34,873 | ₩34,967 | +0.08% | 1.3천 |
|---|
| 2026.07.30 | ₩35,314 | ₩35,314 | ₩35,314 | ₩35,314 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,194 | ₩36,194 | ₩36,194 | ₩36,194 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,034 | ₩36,034 | ₩36,034 | ₩36,034 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,247 | ₩35,247 | ₩35,207 | ₩35,207 | -0.11% | 1천 |
|---|
| 2026.07.24 | ₩35,100 | ₩35,100 | ₩35,100 | ₩35,100 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,620 | ₩34,620 | ₩34,620 | ₩34,620 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,314 | ₩35,314 | ₩35,314 | ₩35,314 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,033 | ₩35,033 | ₩35,033 | ₩35,033 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,727 | ₩35,821 | ₩35,727 | ₩35,821 | +0.26% | 100 |
|---|
| 2026.07.17 | ₩35,847 | ₩35,847 | ₩35,500 | ₩35,714 | -0.37% | 1.8천 |
|---|
| 2026.07.16 | ₩35,420 | ₩35,420 | ₩35,420 | ₩35,420 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,873 | ₩33,873 | ₩33,859 | ₩33,859 | -0.04% | 6.3천 |
|---|
| 2026.07.14 | ₩33,459 | ₩33,459 | ₩33,379 | ₩33,433 | -0.08% | 6천 |
|---|
| 2026.07.13 | ₩33,873 | ₩33,873 | ₩33,873 | ₩33,873 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,900 | ₩34,900 | ₩34,900 | ₩34,900 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩34,647 | ₩34,647 | ₩34,647 | ₩34,647 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,180 | ₩34,180 | ₩33,926 | ₩33,926 | -0.74% | 500 |
|---|
| 2026.06.30 | ₩34,553 | ₩34,553 | ₩34,380 | ₩34,380 | -0.50% | 200 |
|---|
| 2026.06.29 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,513 | ₩36,608 | ₩34,086 | ₩34,366 | -0.43% | 2.3만 |
|---|
| 2026.06.25 | ₩34,380 | ₩34,380 | ₩34,380 | ₩34,380 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,060 | ₩34,060 | ₩34,006 | ₩34,006 | -0.16% | 1천 |
|---|
| 2026.06.23 | ₩33,859 | ₩33,859 | ₩33,859 | ₩33,859 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,206 | ₩33,353 | ₩33,206 | ₩33,299 | +0.28% | 800 |
|---|
| 2026.06.18 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,006 | ₩34,006 | ₩34,006 | ₩34,006 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,633 | ₩34,633 | ₩34,593 | ₩34,593 | -0.12% | 100 |
|---|
| 2026.06.12 | ₩34,927 | ₩34,927 | ₩34,927 | ₩34,927 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,620 | ₩34,620 | ₩34,620 | ₩34,620 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,673 | ₩34,673 | ₩34,673 | ₩34,673 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,046 | ₩34,046 | ₩34,046 | ₩34,046 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,726 | ₩34,086 | ₩33,726 | ₩34,086 | +1.07% | 500 |
|---|
| 2026.06.04 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,673 | ₩34,673 | ₩34,673 | ₩34,673 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩35,007 | ₩35,087 | ₩35,007 | ₩35,087 | +0.23% | 500 |
|---|
| 2026.05.26 | ₩35,220 | ₩35,220 | ₩35,127 | ₩35,127 | -0.27% | 1.1천 |
|---|
| 2026.05.22 | ₩35,754 | ₩35,794 | ₩35,754 | ₩35,794 | +0.11% | 3.1천 |
|---|
| 2026.05.21 | ₩35,821 | ₩35,821 | ₩35,821 | ₩35,821 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,861 | ₩35,954 | ₩35,674 | ₩35,674 | -0.52% | 5.1천 |
|---|
| 2026.05.19 | ₩36,181 | ₩36,181 | ₩36,021 | ₩36,021 | -0.44% | 1.6천 |
|---|
| 2026.05.18 | ₩36,194 | ₩36,194 | ₩36,194 | ₩36,194 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,674 | ₩35,687 | ₩35,620 | ₩35,687 | +0.04% | 4.1천 |
|---|
| 2026.05.14 | ₩35,941 | ₩35,994 | ₩35,941 | ₩35,994 | +0.15% | 200 |
|---|
| 2026.05.13 | ₩34,020 | ₩35,354 | ₩34,020 | ₩35,354 | +3.92% | 500 |
|---|
| 2026.05.12 | ₩35,127 | ₩35,127 | ₩35,127 | ₩35,127 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,619 | ₩34,193 | ₩33,619 | ₩34,193 | +1.71% | 7.5천 |
|---|
| 2026.05.08 | ₩33,219 | ₩33,339 | ₩33,152 | ₩33,152 | -0.20% | 2만 |
|---|
| 2026.05.07 | ₩33,686 | ₩33,686 | ₩33,272 | ₩33,286 | -1.19% | 1.8만 |
|---|
| 2026.05.06 | ₩33,753 | ₩33,819 | ₩33,726 | ₩33,726 | -0.08% | 2.2만 |
|---|