시장 데이터를 불러오는 중
전체 종목
The Nightview Fund NITE 과거 주가
The Nightview Fund NITE · NITE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Nightview Fund NITE · NITE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,757 | ₩52,817 | ₩52,757 | ₩52,817 | +0.11% | 200 |
| 2026.10.08 | ₩52,556 | ₩52,556 | ₩52,006 | ₩52,159 | -0.75% | 3.1천 |
| 2026.10.07 | ₩52,850 | ₩52,850 | ₩52,462 | ₩52,766 | -0.16% | 900 |
| 2026.10.06 | ₩53,293 | ₩53,574 | ₩53,141 | ₩53,141 | -0.28% | 1.4천 |
| 2026.10.05 | ₩51,953 | ₩52,891 | ₩51,953 | ₩52,891 | +1.81% | 1.4천 |
| 2026.10.02 | ₩52,020 | ₩52,046 | ₩51,859 | ₩51,966 | -0.10% | 2.1천 |
| 2026.10.01 | ₩51,376 | ₩51,524 | ₩50,954 | ₩51,229 | -0.29% | 3.1천 |
| 2026.09.30 | ₩50,934 | ₩51,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,082 |
| +0.29% |
| 700 |
| 2026.09.29 | ₩50,831 | ₩50,831 | ₩50,831 | ₩50,831 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩50,819 | ₩50,819 | ₩50,819 | ₩50,819 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩52,060 | ₩52,060 | ₩51,844 | ₩51,844 | -0.41% | 300 |
|---|
| 2026.09.24 | ₩52,020 | ₩52,247 | ₩51,671 | ₩52,152 | +0.26% | 7.5천 |
|---|
| 2026.09.23 | ₩52,971 | ₩52,971 | ₩52,479 | ₩52,479 | -0.93% | 1.3천 |
|---|
| 2026.09.22 | ₩53,105 | ₩53,118 | ₩53,077 | ₩53,077 | -0.05% | 400 |
|---|
| 2026.09.21 | ₩53,025 | ₩53,322 | ₩53,025 | ₩53,322 | +0.56% | 200 |
|---|
| 2026.09.18 | ₩52,180 | ₩52,338 | ₩52,180 | ₩52,338 | +0.30% | 1.8천 |
|---|
| 2026.09.17 | ₩52,837 | ₩52,837 | ₩52,664 | ₩52,664 | -0.33% | 900 |
|---|
| 2026.09.16 | ₩52,455 | ₩52,489 | ₩52,017 | ₩52,017 | -0.84% | 400 |
|---|
| 2026.09.15 | ₩51,961 | ₩51,961 | ₩51,961 | ₩51,961 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,743 | ₩52,793 | ₩52,743 | ₩52,793 | +0.09% | 400 |
|---|
| 2026.09.11 | ₩53,132 | ₩53,132 | ₩53,132 | ₩53,132 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,770 | ₩52,770 | ₩52,770 | ₩52,770 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩53,735 | ₩53,735 | ₩53,333 | ₩53,333 | -0.75% | 1.3천 |
|---|
| 2026.09.08 | ₩54,110 | ₩54,110 | ₩53,641 | ₩54,003 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩54,592 | ₩54,592 | ₩54,106 | ₩54,106 | -0.89% | 1.4천 |
|---|
| 2026.09.03 | ₩53,869 | ₩54,946 | ₩53,869 | ₩54,946 | +2.00% | 200 |
|---|
| 2026.09.02 | ₩53,388 | ₩53,388 | ₩53,388 | ₩53,388 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩53,507 | ₩53,507 | ₩53,307 | ₩53,307 | -0.37% | 6.1만 |
|---|
| 2026.08.31 | ₩54,608 | ₩54,608 | ₩54,608 | ₩54,608 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩54,531 | ₩54,531 | ₩54,531 | ₩54,531 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,477 | ₩54,477 | ₩54,477 | ₩54,477 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,104 | ₩53,104 | ₩53,104 | ₩53,104 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,360 | ₩53,360 | ₩53,360 | ₩53,360 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,279 | ₩53,279 | ₩53,018 | ₩53,018 | -0.49% | 800 |
|---|
| 2026.08.21 | ₩53,599 | ₩53,599 | ₩53,599 | ₩53,599 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩52,817 | ₩52,817 | ₩52,817 | ₩52,817 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩53,502 | ₩53,502 | ₩53,502 | ₩53,502 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,623 | ₩52,899 | ₩52,623 | ₩52,899 | +0.52% | 800 |
|---|
| 2026.08.17 | ₩53,453 | ₩53,453 | ₩53,098 | ₩53,098 | -0.66% | 800 |
|---|
| 2026.08.14 | ₩53,420 | ₩53,490 | ₩53,420 | ₩53,490 | +0.13% | 300 |
|---|
| 2026.08.13 | ₩53,703 | ₩53,703 | ₩53,703 | ₩53,703 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩52,810 | ₩52,944 | ₩52,810 | ₩52,944 | +0.25% | 500 |
|---|
| 2026.08.11 | ₩52,904 | ₩52,904 | ₩52,655 | ₩52,655 | -0.47% | 600 |
|---|
| 2026.08.10 | ₩52,140 | ₩52,716 | ₩52,127 | ₩52,636 | +0.95% | 3.9천 |
|---|
| 2026.08.07 | ₩52,235 | ₩52,235 | ₩52,235 | ₩52,235 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩50,010 | ₩50,087 | ₩50,010 | ₩50,087 | +0.16% | 200 |
|---|
| 2026.08.05 | ₩50,740 | ₩50,740 | ₩50,740 | ₩50,740 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,907 | ₩50,907 | ₩50,907 | ₩50,907 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩49,742 | ₩49,924 | ₩49,742 | ₩49,924 | +0.37% | 3.8만 |
|---|
| 2026.07.31 | ₩48,509 | ₩48,783 | ₩48,227 | ₩48,783 | +0.57% | 900 |
|---|
| 2026.07.30 | ₩48,000 | ₩48,000 | ₩48,000 | ₩48,000 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩47,367 | ₩47,367 | ₩47,367 | ₩47,367 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,938 | ₩47,938 | ₩47,938 | ₩47,938 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,263 | ₩47,472 | ₩47,209 | ₩47,472 | +0.44% | 900 |
|---|
| 2026.07.24 | ₩46,999 | ₩46,999 | ₩46,999 | ₩46,999 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,910 | ₩46,910 | ₩46,910 | ₩46,910 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,335 | ₩48,335 | ₩48,335 | ₩48,335 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩49,005 | ₩49,005 | ₩48,822 | ₩48,822 | -0.37% | 200 |
|---|
| 2026.07.20 | ₩48,718 | ₩48,718 | ₩48,718 | ₩48,718 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩48,857 | ₩48,857 | ₩48,857 | ₩48,857 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩49,676 | ₩49,676 | ₩49,676 | ₩49,676 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩50,272 | ₩50,272 | ₩50,272 | ₩50,272 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩49,906 | ₩49,906 | ₩49,906 | ₩49,906 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,237 | ₩50,237 | ₩49,906 | ₩49,906 | -0.66% | 100 |
|---|
| 2026.07.10 | ₩50,090 | ₩50,546 | ₩50,090 | ₩50,430 | +0.68% | 400 |
|---|
| 2026.07.09 | ₩50,370 | ₩50,370 | ₩50,370 | ₩50,370 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩49,845 | ₩49,845 | ₩49,845 | ₩49,845 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩50,323 | ₩50,323 | ₩50,323 | ₩50,323 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩50,566 | ₩50,566 | ₩50,566 | ₩50,566 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩49,590 | ₩49,590 | ₩49,590 | ₩49,590 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,184 | ₩50,184 | ₩49,973 | ₩49,973 | -0.42% | 100 |
|---|
| 2026.06.30 | ₩49,447 | ₩49,537 | ₩49,447 | ₩49,537 | +0.18% | 600 |
|---|
| 2026.06.29 | ₩48,770 | ₩49,101 | ₩48,770 | ₩49,101 | +0.68% | 100 |
|---|
| 2026.06.26 | ₩48,085 | ₩48,085 | ₩48,085 | ₩48,085 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,451 | ₩47,451 | ₩47,451 | ₩47,451 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩48,958 | ₩48,958 | ₩48,298 | ₩48,298 | -1.35% | 2.9천 |
|---|
| 2026.06.23 | ₩48,718 | ₩48,718 | ₩48,718 | ₩48,718 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,240 | ₩49,240 | ₩49,240 | ₩49,240 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩50,182 | ₩50,182 | ₩50,182 | ₩50,182 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,720 | ₩50,720 | ₩49,792 | ₩49,792 | -1.83% | 200 |
|---|
| 2026.06.16 | ₩50,740 | ₩50,740 | ₩50,740 | ₩50,740 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,222 | ₩51,222 | ₩51,222 | ₩51,222 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩50,184 | ₩50,184 | ₩50,184 | ₩50,184 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩50,236 | ₩50,236 | ₩50,236 | ₩50,236 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩50,264 | ₩50,572 | ₩49,790 | ₩49,790 | -0.94% | 600 |
|---|
| 2026.06.09 | ₩51,725 | ₩51,725 | ₩50,773 | ₩50,773 | -1.84% | 500 |
|---|
| 2026.06.08 | ₩51,526 | ₩51,526 | ₩51,526 | ₩51,526 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,703 | ₩52,703 | ₩51,249 | ₩51,249 | -2.76% | 400 |
|---|
| 2026.06.04 | ₩53,230 | ₩53,230 | ₩53,230 | ₩53,230 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,621 | ₩52,621 | ₩52,621 | ₩52,621 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩53,716 | ₩53,716 | ₩53,716 | ₩53,716 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩53,386 | ₩54,361 | ₩53,386 | ₩54,361 | +1.82% | 200 |
|---|
| 2026.05.29 | ₩53,059 | ₩53,059 | ₩53,059 | ₩53,059 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩52,538 | ₩52,538 | ₩52,538 | ₩52,538 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩51,443 | ₩51,443 | ₩51,443 | ₩51,443 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩51,068 | ₩51,299 | ₩51,068 | ₩51,299 | +0.45% | 400 |
|---|
| 2026.05.22 | ₩51,122 | ₩51,122 | ₩50,922 | ₩50,922 | -0.39% | 200 |
|---|
| 2026.05.21 | ₩50,599 | ₩50,748 | ₩50,599 | ₩50,748 | +0.29% | 300 |
|---|
| 2026.05.20 | ₩50,639 | ₩51,008 | ₩50,639 | ₩51,008 | +0.73% | 100 |
|---|
| 2026.05.19 | ₩50,023 | ₩50,154 | ₩49,760 | ₩49,760 | -0.53% | 1.2천 |
|---|
| 2026.05.18 | ₩50,387 | ₩50,387 | ₩50,387 | ₩50,387 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩50,270 | ₩50,270 | ₩50,270 | ₩50,270 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,747 | ₩51,363 | ₩50,747 | ₩50,923 | +0.35% | 800 |
|---|
| 2026.05.13 | ₩50,476 | ₩50,476 | ₩50,476 | ₩50,476 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩50,224 | ₩50,224 | ₩50,224 | ₩50,224 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩50,559 | ₩50,773 | ₩50,559 | ₩50,619 | +0.12% | 700 |
|---|
| 2026.05.08 | ₩50,579 | ₩50,819 | ₩50,579 | ₩50,819 | +0.47% | 300 |
|---|
| 2026.05.07 | ₩50,157 | ₩50,394 | ₩50,157 | ₩50,394 | +0.47% | 3.9천 |
|---|
| 2026.05.06 | ₩49,514 | ₩49,855 | ₩49,514 | ₩49,855 | +0.69% | 200 |
|---|
| 2026.05.05 | ₩48,817 | ₩48,817 | ₩48,576 | ₩48,576 | -0.49% | 800 |
|---|
| 2026.05.04 | ₩48,862 | ₩48,862 | ₩48,862 | ₩48,862 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩49,102 | ₩49,102 | ₩49,102 | ₩49,102 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,705 | ₩48,489 | ₩47,705 | ₩48,489 | +1.64% | 300 |
|---|
| 2026.04.29 | ₩48,201 | ₩48,201 | ₩48,201 | ₩48,201 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,683 | ₩48,683 | ₩48,657 | ₩48,657 | -0.05% | 200 |
|---|
| 2026.04.27 | ₩48,696 | ₩49,001 | ₩48,696 | ₩49,001 | +0.62% | 200 |
|---|
| 2026.04.24 | ₩48,442 | ₩48,814 | ₩48,442 | ₩48,814 | +0.77% | 300 |
|---|
| 2026.04.23 | ₩48,428 | ₩48,428 | ₩47,955 | ₩47,955 | -0.98% | 700 |
|---|
| 2026.04.22 | ₩49,279 | ₩49,291 | ₩49,246 | ₩49,291 | +0.02% | 700 |
|---|
| 2026.04.21 | ₩48,590 | ₩48,590 | ₩48,590 | ₩48,590 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩49,179 | ₩49,179 | ₩49,179 | ₩49,179 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩49,514 | ₩49,514 | ₩49,202 | ₩49,202 | -0.63% | 600 |
|---|
| 2026.04.16 | ₩49,192 | ₩49,192 | ₩48,817 | ₩48,817 | -0.76% | 200 |
|---|
| 2026.04.15 | ₩48,469 | ₩48,899 | ₩48,469 | ₩48,899 | +0.89% | 400 |
|---|
| 2026.04.14 | ₩47,457 | ₩47,457 | ₩47,457 | ₩47,457 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩45,855 | ₩46,203 | ₩45,855 | ₩46,203 | +0.76% | 5.6천 |
|---|
| 2026.04.10 | ₩45,386 | ₩45,440 | ₩45,386 | ₩45,427 | +0.09% | 2천 |
|---|
| 2026.04.09 | ₩45,520 | ₩45,520 | ₩45,065 | ₩45,226 | -0.65% | 2천 |
|---|
| 2026.04.08 | ₩45,547 | ₩45,659 | ₩45,547 | ₩45,659 | +0.24% | 500 |
|---|
| 2026.04.07 | ₩44,830 | ₩44,830 | ₩43,845 | ₩44,778 | -0.12% | 2.4만 |
|---|
| 2026.04.06 | ₩45,420 | ₩45,420 | ₩45,306 | ₩45,332 | -0.19% | 2.7천 |
|---|
| 2026.04.02 | ₩45,273 | ₩45,462 | ₩45,226 | ₩45,462 | +0.42% | 2.5천 |
|---|
| 2026.04.01 | ₩45,614 | ₩45,896 | ₩45,553 | ₩45,553 | -0.14% | 700 |
|---|
| 2026.03.31 | ₩45,145 | ₩45,145 | ₩44,984 | ₩45,145 | 0.00% | 800 |
|---|
| 2026.03.30 | ₩43,581 | ₩43,581 | ₩43,581 | ₩43,581 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,475 | ₩44,475 | ₩43,701 | ₩43,701 | -1.74% | 300 |
|---|
| 2026.03.26 | ₩44,769 | ₩44,769 | ₩44,769 | ₩44,769 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩45,809 | ₩45,809 | ₩45,809 | ₩45,809 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩45,547 | ₩45,547 | ₩45,282 | ₩45,282 | -0.58% | 100 |
|---|
| 2026.03.23 | ₩46,204 | ₩46,204 | ₩46,079 | ₩46,079 | -0.27% | 700 |
|---|
| 2026.03.20 | ₩45,480 | ₩45,480 | ₩45,325 | ₩45,325 | -0.34% | 1.3천 |
|---|
| 2026.03.19 | ₩45,943 | ₩46,137 | ₩45,943 | ₩46,089 | +0.32% | 800 |
|---|
| 2026.03.18 | ₩46,793 | ₩46,793 | ₩46,339 | ₩46,339 | -0.97% | 200 |
|---|
| 2026.03.17 | ₩46,832 | ₩46,832 | ₩46,832 | ₩46,832 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩46,686 | ₩46,700 | ₩46,499 | ₩46,508 | -0.38% | 1.6천 |
|---|
| 2026.03.13 | ₩45,989 | ₩45,989 | ₩45,890 | ₩45,890 | -0.22% | 2.3천 |
|---|
| 2026.03.12 | ₩46,592 | ₩46,592 | ₩46,287 | ₩46,287 | -0.66% | 300 |
|---|
| 2026.03.11 | ₩47,745 | ₩47,745 | ₩47,506 | ₩47,506 | -0.50% | 400 |
|---|
| 2026.03.10 | ₩47,410 | ₩47,618 | ₩47,182 | ₩47,182 | -0.48% | 500 |
|---|
| 2026.03.09 | ₩45,963 | ₩47,431 | ₩45,963 | ₩47,431 | +3.20% | 1.8천 |
|---|
| 2026.03.06 | ₩47,057 | ₩47,057 | ₩47,057 | ₩47,057 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩48,040 | ₩48,163 | ₩48,040 | ₩48,163 | +0.26% | 200 |
|---|
| 2026.03.04 | ₩48,093 | ₩48,316 | ₩48,093 | ₩48,316 | +0.46% | 300 |
|---|
| 2026.03.03 | ₩46,599 | ₩47,674 | ₩46,599 | ₩47,674 | +2.31% | 400 |
|---|
| 2026.03.02 | ₩47,852 | ₩48,134 | ₩47,852 | ₩48,042 | +0.40% | 13.1만 |
|---|
| 2026.02.27 | ₩47,801 | ₩47,801 | ₩47,801 | ₩47,801 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,000 | ₩48,116 | ₩48,000 | ₩48,116 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩47,946 | ₩48,158 | ₩47,946 | ₩48,158 | +0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩46,968 | ₩47,222 | ₩46,968 | ₩47,183 | +0.46% | 4.7만 |
|---|
| 2026.02.23 | ₩47,209 | ₩47,209 | ₩46,243 | ₩46,243 | -2.05% | 500 |
|---|
| 2026.02.20 | ₩47,638 | ₩47,671 | ₩47,343 | ₩47,671 | +0.07% | 1.3천 |
|---|
| 2026.02.19 | ₩47,572 | ₩47,572 | ₩47,572 | ₩47,572 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩47,598 | ₩48,000 | ₩47,598 | ₩47,780 | +0.38% | 1.4천 |
|---|
| 2026.02.17 | ₩46,472 | ₩47,289 | ₩46,472 | ₩47,142 | +1.44% | 2.1천 |
|---|
| 2026.02.13 | ₩46,981 | ₩47,517 | ₩46,981 | ₩47,196 | +0.46% | 400 |
|---|
| 2026.02.12 | ₩47,437 | ₩47,437 | ₩47,075 | ₩47,075 | -0.76% | 600 |
|---|
| 2026.02.11 | ₩48,107 | ₩48,294 | ₩48,107 | ₩48,294 | +0.39% | 500 |
|---|
| 2026.02.10 | ₩49,098 | ₩49,098 | ₩48,750 | ₩48,770 | -0.67% | 600 |
|---|
| 2026.02.09 | ₩48,495 | ₩48,884 | ₩48,495 | ₩48,758 | +0.54% | 300 |
|---|
| 2026.02.06 | ₩47,249 | ₩48,280 | ₩47,249 | ₩48,280 | +2.18% | 2천 |
|---|
| 2026.02.05 | ₩46,954 | ₩47,182 | ₩46,954 | ₩47,138 | +0.39% | 300 |
|---|
| 2026.02.04 | ₩48,991 | ₩48,991 | ₩48,000 | ₩48,000 | -2.02% | 600 |
|---|
| 2026.02.03 | ₩48,710 | ₩49,025 | ₩48,710 | ₩49,025 | +0.65% | 600 |
|---|
| 2026.02.02 | ₩49,835 | ₩49,835 | ₩49,721 | ₩49,721 | -0.23% | 100 |
|---|
| 2026.01.30 | ₩49,340 | ₩49,474 | ₩49,340 | ₩49,474 | +0.27% | 200 |
|---|
| 2026.01.29 | ₩50,197 | ₩50,217 | ₩49,794 | ₩49,794 | -0.80% | 2.8천 |
|---|
| 2026.01.28 | ₩50,737 | ₩50,737 | ₩50,737 | ₩50,737 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩50,382 | ₩50,382 | ₩50,382 | ₩50,382 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,295 | ₩50,295 | ₩50,295 | ₩50,295 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,720 | ₩50,816 | ₩50,717 | ₩50,816 | +0.19% | 500 |
|---|
| 2026.01.22 | ₩51,242 | ₩51,390 | ₩51,242 | ₩51,370 | +0.25% | 2.9천 |
|---|
| 2026.01.21 | ₩49,675 | ₩50,428 | ₩49,675 | ₩50,428 | +1.52% | 300 |
|---|
| 2026.01.20 | ₩50,237 | ₩50,237 | ₩49,370 | ₩49,370 | -1.73% | 300 |
|---|
| 2026.01.16 | ₩50,613 | ₩50,814 | ₩50,613 | ₩50,701 | +0.17% | 300 |
|---|
| 2026.01.15 | ₩51,283 | ₩51,484 | ₩50,990 | ₩50,990 | -0.57% | 5.3천 |
|---|
| 2026.01.14 | ₩50,489 | ₩50,890 | ₩50,489 | ₩50,890 | +0.79% | 500 |
|---|
| 2026.01.13 | ₩50,948 | ₩50,948 | ₩50,773 | ₩50,875 | -0.14% | 1.1천 |
|---|
| 2026.01.12 | ₩50,881 | ₩50,881 | ₩50,801 | ₩50,801 | -0.16% | 200 |
|---|
| 2026.01.09 | ₩49,768 | ₩50,164 | ₩49,768 | ₩50,161 | +0.79% | 300 |
|---|
| 2026.01.08 | ₩49,742 | ₩49,862 | ₩49,742 | ₩49,751 | +0.02% | 4.5천 |
|---|
| 2026.01.07 | ₩49,474 | ₩49,474 | ₩49,227 | ₩49,227 | -0.50% | 200 |
|---|
| 2026.01.06 | ₩49,782 | ₩49,851 | ₩49,782 | ₩49,851 | +0.14% | 200 |
|---|
| 2026.01.05 | ₩50,130 | ₩50,130 | ₩49,900 | ₩49,900 | -0.46% | 500 |
|---|
| 2026.01.02 | ₩49,246 | ₩49,408 | ₩49,246 | ₩49,408 | +0.33% | 200 |
|---|
| 2025.12.31 | ₩49,273 | ₩49,273 | ₩49,061 | ₩49,061 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩49,474 | ₩49,575 | ₩49,345 | ₩49,345 | -0.26% | 1.1천 |
|---|
| 2025.12.29 | ₩49,460 | ₩49,567 | ₩49,460 | ₩49,538 | +0.16% | 400 |
|---|
| 2025.12.26 | ₩50,090 | ₩50,090 | ₩50,056 | ₩50,056 | -0.07% | 100 |
|---|
| 2025.12.24 | ₩49,916 | ₩50,090 | ₩49,916 | ₩50,090 | +0.35% | 200 |
|---|
| 2025.12.23 | ₩50,073 | ₩50,073 | ₩50,073 | ₩50,073 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩49,996 | ₩50,082 | ₩49,983 | ₩50,082 | +0.17% | 700 |
|---|
| 2025.12.19 | ₩49,447 | ₩49,809 | ₩49,447 | ₩49,687 | +0.49% | 1.9만 |
|---|
| 2025.12.18 | ₩49,445 | ₩49,445 | ₩49,445 | ₩49,445 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,983 | ₩49,983 | ₩48,791 | ₩48,791 | -2.38% | 300 |
|---|
| 2025.12.16 | ₩49,634 | ₩49,886 | ₩49,634 | ₩49,886 | +0.51% | 300 |
|---|
| 2025.12.15 | ₩49,752 | ₩49,902 | ₩49,752 | ₩49,759 | +0.01% | 4.4천 |
|---|
| 2025.12.12 | ₩49,697 | ₩49,697 | ₩49,697 | ₩49,697 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩49,847 | ₩49,847 | ₩49,847 | ₩49,847 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,407 | ₩49,759 | ₩49,407 | ₩49,759 | +0.71% | 3.1천 |
|---|
| 2025.12.09 | ₩49,037 | ₩49,037 | ₩49,037 | ₩49,037 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩48,746 | ₩48,746 | ₩48,746 | ₩48,746 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩49,045 | ₩49,045 | ₩49,041 | ₩49,041 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩48,588 | ₩48,588 | ₩48,588 | ₩48,588 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩48,771 | ₩48,771 | ₩48,771 | ₩48,771 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩48,348 | ₩48,352 | ₩48,281 | ₩48,352 | +0.01% | 1만 |
|---|
| 2025.12.01 | ₩48,254 | ₩48,254 | ₩48,249 | ₩48,249 | -0.01% | 100 |
|---|
| 2025.11.28 | ₩48,045 | ₩48,045 | ₩48,045 | ₩48,045 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,611 | ₩47,866 | ₩47,611 | ₩47,804 | +0.41% | 700 |
|---|
| 2025.11.25 | ₩46,566 | ₩47,457 | ₩46,566 | ₩47,457 | +1.91% | 1.1천 |
|---|
| 2025.11.24 | ₩47,021 | ₩47,035 | ₩46,986 | ₩46,986 | -0.07% | 5.3천 |
|---|
| 2025.11.21 | ₩45,239 | ₩45,882 | ₩44,904 | ₩45,492 | +0.56% | 1.6천 |
|---|
| 2025.11.20 | ₩47,129 | ₩47,129 | ₩45,051 | ₩45,082 | -4.34% | 900 |
|---|
| 2025.11.19 | ₩46,177 | ₩46,499 | ₩46,056 | ₩46,094 | -0.18% | 1.7천 |
|---|
| 2025.11.18 | ₩45,842 | ₩46,217 | ₩45,701 | ₩46,152 | +0.68% | 1.4천 |
|---|
| 2025.11.17 | ₩46,780 | ₩46,780 | ₩46,475 | ₩46,475 | -0.65% | 200 |
|---|
| 2025.11.14 | ₩46,552 | ₩47,088 | ₩46,552 | ₩46,840 | +0.62% | 7.7천 |
|---|
| 2025.11.13 | ₩48,147 | ₩48,147 | ₩47,249 | ₩47,343 | -1.67% | 3.9천 |
|---|
| 2025.11.12 | ₩48,750 | ₩48,750 | ₩48,576 | ₩48,576 | -0.36% | 2.1천 |
|---|
| 2025.11.11 | ₩48,683 | ₩48,683 | ₩48,469 | ₩48,633 | -0.10% | 1.4천 |
|---|
| 2025.11.10 | ₩48,576 | ₩48,802 | ₩48,576 | ₩48,802 | +0.47% | 100 |
|---|
| 2025.11.07 | ₩47,236 | ₩47,799 | ₩47,236 | ₩47,799 | +1.19% | 1천 |
|---|
| 2025.11.06 | ₩48,616 | ₩48,616 | ₩47,923 | ₩47,923 | -1.43% | 300 |
|---|
| 2025.11.05 | ₩48,000 | ₩48,695 | ₩48,000 | ₩48,695 | +1.45% | 300 |
|---|
| 2025.11.04 | ₩48,254 | ₩48,482 | ₩47,887 | ₩47,887 | -0.76% | 1.1천 |
|---|
| 2025.11.03 | ₩49,172 | ₩49,246 | ₩49,143 | ₩49,143 | -0.06% | 4천 |
|---|
| 2025.10.31 | ₩48,580 | ₩48,580 | ₩48,580 | ₩48,580 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,187 | ₩48,415 | ₩47,883 | ₩47,883 | -0.63% | 1.9만 |
|---|
| 2025.10.29 | ₩49,299 | ₩49,299 | ₩48,939 | ₩49,078 | -0.45% | 2.8천 |
|---|
| 2025.10.28 | ₩49,176 | ₩49,176 | ₩49,022 | ₩49,022 | -0.31% | 500 |
|---|
| 2025.10.27 | ₩49,274 | ₩49,274 | ₩49,232 | ₩49,269 | -0.01% | 800 |
|---|
| 2025.10.24 | ₩48,549 | ₩48,549 | ₩48,407 | ₩48,407 | -0.29% | 600 |
|---|
| 2025.10.23 | ₩47,397 | ₩48,190 | ₩47,397 | ₩48,190 | +1.67% | 3천 |
|---|
| 2025.10.22 | ₩47,410 | ₩47,410 | ₩47,304 | ₩47,304 | -0.22% | 400 |
|---|
| 2025.10.21 | ₩47,945 | ₩47,945 | ₩47,945 | ₩47,945 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩47,963 | ₩47,963 | ₩47,963 | ₩47,963 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩47,088 | ₩47,182 | ₩47,035 | ₩47,035 | -0.11% | 500 |
|---|
| 2025.10.16 | ₩46,858 | ₩46,858 | ₩46,858 | ₩46,858 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩47,182 | ₩47,303 | ₩47,182 | ₩47,246 | +0.14% | 2.3천 |
|---|
| 2025.10.14 | ₩46,418 | ₩46,732 | ₩46,418 | ₩46,732 | +0.68% | 1.8천 |
|---|
| 2025.10.13 | ₩46,713 | ₩46,773 | ₩46,398 | ₩46,773 | +0.13% | 5.7천 |
|---|
| 2025.10.10 | ₩46,496 | ₩46,496 | ₩45,858 | ₩45,858 | -1.37% | 700 |
|---|