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 | ₩52,725 | ₩52,785 | ₩52,725 | ₩52,785 | +0.11% | 200 |
| 2026.10.08 | ₩52,524 | ₩52,524 | ₩51,975 | ₩52,128 | -0.75% | 3.1천 |
| 2026.10.07 | ₩52,819 | ₩52,819 | ₩52,430 | ₩52,734 | -0.16% | 900 |
| 2026.10.06 | ₩53,261 | ₩53,542 | ₩53,109 | ₩53,109 | -0.28% | 1.4천 |
| 2026.10.05 | ₩51,922 | ₩52,859 | ₩51,922 | ₩52,859 | +1.81% | 1.4천 |
| 2026.10.02 | ₩51,989 | ₩52,015 | ₩51,828 | ₩51,935 | -0.10% | 2.1천 |
| 2026.10.01 | ₩51,346 | ₩51,493 | ₩50,924 | ₩51,198 | -0.29% | 3.1천 |
| 2026.09.30 | ₩50,904 | ₩51,051 | ₩50,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,051 |
| +0.29% |
| 700 |
| 2026.09.29 | ₩50,801 | ₩50,801 | ₩50,801 | ₩50,801 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩50,789 | ₩50,789 | ₩50,789 | ₩50,789 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩52,029 | ₩52,029 | ₩51,813 | ₩51,813 | -0.41% | 300 |
|---|
| 2026.09.24 | ₩51,989 | ₩52,216 | ₩51,640 | ₩52,121 | +0.26% | 7.5천 |
|---|
| 2026.09.23 | ₩52,939 | ₩52,939 | ₩52,448 | ₩52,448 | -0.93% | 1.3천 |
|---|
| 2026.09.22 | ₩53,073 | ₩53,087 | ₩53,045 | ₩53,045 | -0.05% | 400 |
|---|
| 2026.09.21 | ₩52,993 | ₩53,290 | ₩52,993 | ₩53,290 | +0.56% | 200 |
|---|
| 2026.09.18 | ₩52,149 | ₩52,307 | ₩52,149 | ₩52,307 | +0.30% | 1.8천 |
|---|
| 2026.09.17 | ₩52,805 | ₩52,805 | ₩52,633 | ₩52,633 | -0.33% | 900 |
|---|
| 2026.09.16 | ₩52,424 | ₩52,457 | ₩51,986 | ₩51,986 | -0.84% | 400 |
|---|
| 2026.09.15 | ₩51,930 | ₩51,930 | ₩51,930 | ₩51,930 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,712 | ₩52,761 | ₩52,712 | ₩52,761 | +0.09% | 400 |
|---|
| 2026.09.11 | ₩53,100 | ₩53,100 | ₩53,100 | ₩53,100 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,738 | ₩52,738 | ₩52,738 | ₩52,738 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩53,703 | ₩53,703 | ₩53,301 | ₩53,301 | -0.75% | 1.3천 |
|---|
| 2026.09.08 | ₩54,078 | ₩54,078 | ₩53,609 | ₩53,971 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩54,560 | ₩54,560 | ₩54,074 | ₩54,074 | -0.89% | 1.4천 |
|---|
| 2026.09.03 | ₩53,837 | ₩54,913 | ₩53,837 | ₩54,913 | +2.00% | 200 |
|---|
| 2026.09.02 | ₩53,356 | ₩53,356 | ₩53,356 | ₩53,356 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩53,475 | ₩53,475 | ₩53,276 | ₩53,276 | -0.37% | 6.1만 |
|---|
| 2026.08.31 | ₩54,576 | ₩54,576 | ₩54,576 | ₩54,576 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩54,498 | ₩54,498 | ₩54,498 | ₩54,498 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,445 | ₩54,445 | ₩54,445 | ₩54,445 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,072 | ₩53,072 | ₩53,072 | ₩53,072 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,328 | ₩53,328 | ₩53,328 | ₩53,328 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,247 | ₩53,247 | ₩52,986 | ₩52,986 | -0.49% | 800 |
|---|
| 2026.08.21 | ₩53,567 | ₩53,567 | ₩53,567 | ₩53,567 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩52,785 | ₩52,785 | ₩52,785 | ₩52,785 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩53,470 | ₩53,470 | ₩53,470 | ₩53,470 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,591 | ₩52,867 | ₩52,591 | ₩52,867 | +0.52% | 800 |
|---|
| 2026.08.17 | ₩53,421 | ₩53,421 | ₩53,067 | ₩53,067 | -0.66% | 800 |
|---|
| 2026.08.14 | ₩53,388 | ₩53,458 | ₩53,388 | ₩53,458 | +0.13% | 300 |
|---|
| 2026.08.13 | ₩53,671 | ₩53,671 | ₩53,671 | ₩53,671 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩52,779 | ₩52,913 | ₩52,779 | ₩52,913 | +0.25% | 500 |
|---|
| 2026.08.11 | ₩52,872 | ₩52,872 | ₩52,623 | ₩52,623 | -0.47% | 600 |
|---|
| 2026.08.10 | ₩52,109 | ₩52,685 | ₩52,096 | ₩52,605 | +0.95% | 3.9천 |
|---|
| 2026.08.07 | ₩52,204 | ₩52,204 | ₩52,204 | ₩52,204 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,980 | ₩50,057 | ₩49,980 | ₩50,057 | +0.16% | 200 |
|---|
| 2026.08.05 | ₩50,710 | ₩50,710 | ₩50,710 | ₩50,710 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,877 | ₩50,877 | ₩50,877 | ₩50,877 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩49,712 | ₩49,894 | ₩49,712 | ₩49,894 | +0.37% | 3.8만 |
|---|
| 2026.07.31 | ₩48,480 | ₩48,754 | ₩48,199 | ₩48,754 | +0.57% | 900 |
|---|
| 2026.07.30 | ₩47,971 | ₩47,971 | ₩47,971 | ₩47,971 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩47,339 | ₩47,339 | ₩47,339 | ₩47,339 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,909 | ₩47,909 | ₩47,909 | ₩47,909 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,234 | ₩47,443 | ₩47,181 | ₩47,443 | +0.44% | 900 |
|---|
| 2026.07.24 | ₩46,970 | ₩46,970 | ₩46,970 | ₩46,970 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,882 | ₩46,882 | ₩46,882 | ₩46,882 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,306 | ₩48,306 | ₩48,306 | ₩48,306 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩48,975 | ₩48,975 | ₩48,793 | ₩48,793 | -0.37% | 200 |
|---|
| 2026.07.20 | ₩48,689 | ₩48,689 | ₩48,689 | ₩48,689 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩48,828 | ₩48,828 | ₩48,828 | ₩48,828 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩49,646 | ₩49,646 | ₩49,646 | ₩49,646 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩50,242 | ₩50,242 | ₩50,242 | ₩50,242 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩49,877 | ₩49,877 | ₩49,877 | ₩49,877 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,207 | ₩50,207 | ₩49,877 | ₩49,877 | -0.66% | 100 |
|---|
| 2026.07.10 | ₩50,060 | ₩50,515 | ₩50,060 | ₩50,400 | +0.68% | 400 |
|---|
| 2026.07.09 | ₩50,340 | ₩50,340 | ₩50,340 | ₩50,340 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩49,815 | ₩49,815 | ₩49,815 | ₩49,815 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩50,293 | ₩50,293 | ₩50,293 | ₩50,293 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩50,535 | ₩50,535 | ₩50,535 | ₩50,535 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩49,561 | ₩49,561 | ₩49,561 | ₩49,561 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,154 | ₩50,154 | ₩49,944 | ₩49,944 | -0.42% | 100 |
|---|
| 2026.06.30 | ₩49,417 | ₩49,507 | ₩49,417 | ₩49,507 | +0.18% | 600 |
|---|
| 2026.06.29 | ₩48,741 | ₩49,072 | ₩48,741 | ₩49,072 | +0.68% | 100 |
|---|
| 2026.06.26 | ₩48,057 | ₩48,057 | ₩48,057 | ₩48,057 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,423 | ₩47,423 | ₩47,423 | ₩47,423 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩48,928 | ₩48,928 | ₩48,270 | ₩48,270 | -1.35% | 2.9천 |
|---|
| 2026.06.23 | ₩48,689 | ₩48,689 | ₩48,689 | ₩48,689 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,211 | ₩49,211 | ₩49,211 | ₩49,211 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩50,152 | ₩50,152 | ₩50,152 | ₩50,152 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,689 | ₩50,689 | ₩49,763 | ₩49,763 | -1.83% | 200 |
|---|
| 2026.06.16 | ₩50,710 | ₩50,710 | ₩50,710 | ₩50,710 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,192 | ₩51,192 | ₩51,192 | ₩51,192 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩50,154 | ₩50,154 | ₩50,154 | ₩50,154 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩50,206 | ₩50,206 | ₩50,206 | ₩50,206 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩50,234 | ₩50,542 | ₩49,760 | ₩49,760 | -0.94% | 600 |
|---|
| 2026.06.09 | ₩51,694 | ₩51,694 | ₩50,743 | ₩50,743 | -1.84% | 500 |
|---|
| 2026.06.08 | ₩51,496 | ₩51,496 | ₩51,496 | ₩51,496 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,672 | ₩52,672 | ₩51,218 | ₩51,218 | -2.76% | 400 |
|---|
| 2026.06.04 | ₩53,198 | ₩53,198 | ₩53,198 | ₩53,198 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,590 | ₩52,590 | ₩52,590 | ₩52,590 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩53,684 | ₩53,684 | ₩53,684 | ₩53,684 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩53,355 | ₩54,328 | ₩53,355 | ₩54,328 | +1.82% | 200 |
|---|
| 2026.05.29 | ₩53,028 | ₩53,028 | ₩53,028 | ₩53,028 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩52,507 | ₩52,507 | ₩52,507 | ₩52,507 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩51,413 | ₩51,413 | ₩51,413 | ₩51,413 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩51,038 | ₩51,268 | ₩51,038 | ₩51,268 | +0.45% | 400 |
|---|
| 2026.05.22 | ₩51,091 | ₩51,091 | ₩50,892 | ₩50,892 | -0.39% | 200 |
|---|
| 2026.05.21 | ₩50,569 | ₩50,718 | ₩50,569 | ₩50,718 | +0.29% | 300 |
|---|
| 2026.05.20 | ₩50,609 | ₩50,977 | ₩50,609 | ₩50,977 | +0.73% | 100 |
|---|
| 2026.05.19 | ₩49,993 | ₩50,124 | ₩49,731 | ₩49,731 | -0.53% | 1.2천 |
|---|
| 2026.05.18 | ₩50,357 | ₩50,357 | ₩50,357 | ₩50,357 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩50,239 | ₩50,239 | ₩50,239 | ₩50,239 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,716 | ₩51,332 | ₩50,716 | ₩50,893 | +0.35% | 800 |
|---|
| 2026.05.13 | ₩50,446 | ₩50,446 | ₩50,446 | ₩50,446 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩50,194 | ₩50,194 | ₩50,194 | ₩50,194 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩50,529 | ₩50,743 | ₩50,529 | ₩50,589 | +0.12% | 700 |
|---|
| 2026.05.08 | ₩50,549 | ₩50,789 | ₩50,549 | ₩50,789 | +0.47% | 300 |
|---|
| 2026.05.07 | ₩50,127 | ₩50,364 | ₩50,127 | ₩50,364 | +0.47% | 3.9천 |
|---|
| 2026.05.06 | ₩49,484 | ₩49,826 | ₩49,484 | ₩49,826 | +0.69% | 200 |
|---|
| 2026.05.05 | ₩48,788 | ₩48,788 | ₩48,547 | ₩48,547 | -0.49% | 800 |
|---|
| 2026.05.04 | ₩48,833 | ₩48,833 | ₩48,833 | ₩48,833 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩49,073 | ₩49,073 | ₩49,073 | ₩49,073 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,676 | ₩48,460 | ₩47,676 | ₩48,460 | +1.64% | 300 |
|---|
| 2026.04.29 | ₩48,172 | ₩48,172 | ₩48,172 | ₩48,172 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,654 | ₩48,654 | ₩48,628 | ₩48,628 | -0.05% | 200 |
|---|
| 2026.04.27 | ₩48,667 | ₩48,971 | ₩48,667 | ₩48,971 | +0.62% | 200 |
|---|
| 2026.04.24 | ₩48,413 | ₩48,785 | ₩48,413 | ₩48,785 | +0.77% | 300 |
|---|
| 2026.04.23 | ₩48,399 | ₩48,399 | ₩47,927 | ₩47,927 | -0.98% | 700 |
|---|
| 2026.04.22 | ₩49,250 | ₩49,262 | ₩49,216 | ₩49,262 | +0.02% | 700 |
|---|
| 2026.04.21 | ₩48,561 | ₩48,561 | ₩48,561 | ₩48,561 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩49,149 | ₩49,149 | ₩49,149 | ₩49,149 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩49,484 | ₩49,484 | ₩49,172 | ₩49,172 | -0.63% | 600 |
|---|
| 2026.04.16 | ₩49,163 | ₩49,163 | ₩48,788 | ₩48,788 | -0.76% | 200 |
|---|
| 2026.04.15 | ₩48,440 | ₩48,869 | ₩48,440 | ₩48,869 | +0.89% | 400 |
|---|
| 2026.04.14 | ₩47,428 | ₩47,428 | ₩47,428 | ₩47,428 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩45,828 | ₩46,175 | ₩45,828 | ₩46,175 | +0.76% | 5.6천 |
|---|
| 2026.04.10 | ₩45,359 | ₩45,413 | ₩45,359 | ₩45,400 | +0.09% | 2천 |
|---|
| 2026.04.09 | ₩45,493 | ₩45,493 | ₩45,038 | ₩45,199 | -0.65% | 2천 |
|---|
| 2026.04.08 | ₩45,520 | ₩45,631 | ₩45,520 | ₩45,631 | +0.24% | 500 |
|---|
| 2026.04.07 | ₩44,804 | ₩44,804 | ₩43,819 | ₩44,751 | -0.12% | 2.4만 |
|---|
| 2026.04.06 | ₩45,393 | ₩45,393 | ₩45,279 | ₩45,304 | -0.19% | 2.7천 |
|---|
| 2026.04.02 | ₩45,246 | ₩45,434 | ₩45,199 | ₩45,434 | +0.42% | 2.5천 |
|---|
| 2026.04.01 | ₩45,587 | ₩45,868 | ₩45,525 | ₩45,525 | -0.14% | 700 |
|---|
| 2026.03.31 | ₩45,118 | ₩45,118 | ₩44,958 | ₩45,118 | 0.00% | 800 |
|---|
| 2026.03.30 | ₩43,555 | ₩43,555 | ₩43,555 | ₩43,555 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,449 | ₩44,449 | ₩43,675 | ₩43,675 | -1.74% | 300 |
|---|
| 2026.03.26 | ₩44,742 | ₩44,742 | ₩44,742 | ₩44,742 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩45,781 | ₩45,781 | ₩45,781 | ₩45,781 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩45,520 | ₩45,520 | ₩45,255 | ₩45,255 | -0.58% | 100 |
|---|
| 2026.03.23 | ₩46,176 | ₩46,176 | ₩46,052 | ₩46,052 | -0.27% | 700 |
|---|
| 2026.03.20 | ₩45,453 | ₩45,453 | ₩45,298 | ₩45,298 | -0.34% | 1.3천 |
|---|
| 2026.03.19 | ₩45,915 | ₩46,109 | ₩45,915 | ₩46,061 | +0.32% | 800 |
|---|
| 2026.03.18 | ₩46,766 | ₩46,766 | ₩46,312 | ₩46,312 | -0.97% | 200 |
|---|
| 2026.03.17 | ₩46,804 | ₩46,804 | ₩46,804 | ₩46,804 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩46,658 | ₩46,672 | ₩46,471 | ₩46,480 | -0.38% | 1.6천 |
|---|
| 2026.03.13 | ₩45,962 | ₩45,962 | ₩45,863 | ₩45,863 | -0.22% | 2.3천 |
|---|
| 2026.03.12 | ₩46,565 | ₩46,565 | ₩46,259 | ₩46,259 | -0.66% | 300 |
|---|
| 2026.03.11 | ₩47,716 | ₩47,716 | ₩47,478 | ₩47,478 | -0.50% | 400 |
|---|
| 2026.03.10 | ₩47,382 | ₩47,589 | ₩47,154 | ₩47,154 | -0.48% | 500 |
|---|
| 2026.03.09 | ₩45,935 | ₩47,403 | ₩45,935 | ₩47,403 | +3.20% | 1.8천 |
|---|
| 2026.03.06 | ₩47,029 | ₩47,029 | ₩47,029 | ₩47,029 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩48,011 | ₩48,134 | ₩48,011 | ₩48,134 | +0.26% | 200 |
|---|
| 2026.03.04 | ₩48,065 | ₩48,287 | ₩48,065 | ₩48,287 | +0.46% | 300 |
|---|
| 2026.03.03 | ₩46,571 | ₩47,645 | ₩46,571 | ₩47,645 | +2.31% | 400 |
|---|
| 2026.03.02 | ₩47,824 | ₩48,105 | ₩47,824 | ₩48,014 | +0.40% | 13.1만 |
|---|
| 2026.02.27 | ₩47,773 | ₩47,773 | ₩47,773 | ₩47,773 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩47,971 | ₩48,087 | ₩47,971 | ₩48,087 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩47,917 | ₩48,129 | ₩47,917 | ₩48,129 | +0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩46,940 | ₩47,194 | ₩46,940 | ₩47,155 | +0.46% | 4.7만 |
|---|
| 2026.02.23 | ₩47,181 | ₩47,181 | ₩46,215 | ₩46,215 | -2.05% | 500 |
|---|
| 2026.02.20 | ₩47,609 | ₩47,643 | ₩47,315 | ₩47,643 | +0.07% | 1.3천 |
|---|
| 2026.02.19 | ₩47,544 | ₩47,544 | ₩47,544 | ₩47,544 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩47,569 | ₩47,971 | ₩47,569 | ₩47,751 | +0.38% | 1.4천 |
|---|
| 2026.02.17 | ₩46,444 | ₩47,261 | ₩46,444 | ₩47,114 | +1.44% | 2.1천 |
|---|
| 2026.02.13 | ₩46,953 | ₩47,489 | ₩46,953 | ₩47,167 | +0.46% | 400 |
|---|
| 2026.02.12 | ₩47,408 | ₩47,408 | ₩47,047 | ₩47,047 | -0.76% | 600 |
|---|
| 2026.02.11 | ₩48,078 | ₩48,265 | ₩48,078 | ₩48,265 | +0.39% | 500 |
|---|
| 2026.02.10 | ₩49,069 | ₩49,069 | ₩48,721 | ₩48,741 | -0.67% | 600 |
|---|
| 2026.02.09 | ₩48,466 | ₩48,855 | ₩48,466 | ₩48,729 | +0.54% | 300 |
|---|
| 2026.02.06 | ₩47,221 | ₩48,251 | ₩47,221 | ₩48,251 | +2.18% | 2천 |
|---|
| 2026.02.05 | ₩46,926 | ₩47,154 | ₩46,926 | ₩47,110 | +0.39% | 300 |
|---|
| 2026.02.04 | ₩48,962 | ₩48,962 | ₩47,971 | ₩47,971 | -2.02% | 600 |
|---|
| 2026.02.03 | ₩48,681 | ₩48,995 | ₩48,681 | ₩48,995 | +0.65% | 600 |
|---|
| 2026.02.02 | ₩49,806 | ₩49,806 | ₩49,692 | ₩49,692 | -0.23% | 100 |
|---|
| 2026.01.30 | ₩49,310 | ₩49,444 | ₩49,310 | ₩49,444 | +0.27% | 200 |
|---|
| 2026.01.29 | ₩50,167 | ₩50,187 | ₩49,764 | ₩49,764 | -0.80% | 2.8천 |
|---|
| 2026.01.28 | ₩50,707 | ₩50,707 | ₩50,707 | ₩50,707 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩50,352 | ₩50,352 | ₩50,352 | ₩50,352 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,265 | ₩50,265 | ₩50,265 | ₩50,265 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,689 | ₩50,786 | ₩50,687 | ₩50,786 | +0.19% | 500 |
|---|
| 2026.01.22 | ₩51,212 | ₩51,359 | ₩51,212 | ₩51,339 | +0.25% | 2.9천 |
|---|
| 2026.01.21 | ₩49,645 | ₩50,398 | ₩49,645 | ₩50,398 | +1.52% | 300 |
|---|
| 2026.01.20 | ₩50,207 | ₩50,207 | ₩49,341 | ₩49,341 | -1.73% | 300 |
|---|
| 2026.01.16 | ₩50,582 | ₩50,783 | ₩50,582 | ₩50,671 | +0.17% | 300 |
|---|
| 2026.01.15 | ₩51,252 | ₩51,453 | ₩50,960 | ₩50,960 | -0.57% | 5.3천 |
|---|
| 2026.01.14 | ₩50,459 | ₩50,860 | ₩50,459 | ₩50,860 | +0.79% | 500 |
|---|
| 2026.01.13 | ₩50,917 | ₩50,917 | ₩50,743 | ₩50,845 | -0.14% | 1.1천 |
|---|
| 2026.01.12 | ₩50,850 | ₩50,850 | ₩50,771 | ₩50,771 | -0.16% | 200 |
|---|
| 2026.01.09 | ₩49,739 | ₩50,134 | ₩49,739 | ₩50,131 | +0.79% | 300 |
|---|
| 2026.01.08 | ₩49,712 | ₩49,832 | ₩49,712 | ₩49,721 | +0.02% | 4.5천 |
|---|
| 2026.01.07 | ₩49,444 | ₩49,444 | ₩49,198 | ₩49,198 | -0.50% | 200 |
|---|
| 2026.01.06 | ₩49,752 | ₩49,822 | ₩49,752 | ₩49,822 | +0.14% | 200 |
|---|
| 2026.01.05 | ₩50,100 | ₩50,100 | ₩49,870 | ₩49,870 | -0.46% | 500 |
|---|
| 2026.01.02 | ₩49,216 | ₩49,378 | ₩49,216 | ₩49,378 | +0.33% | 200 |
|---|
| 2025.12.31 | ₩49,243 | ₩49,243 | ₩49,032 | ₩49,032 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩49,444 | ₩49,546 | ₩49,315 | ₩49,315 | -0.26% | 1.1천 |
|---|
| 2025.12.29 | ₩49,431 | ₩49,538 | ₩49,431 | ₩49,508 | +0.16% | 400 |
|---|
| 2025.12.26 | ₩50,060 | ₩50,060 | ₩50,027 | ₩50,027 | -0.07% | 100 |
|---|
| 2025.12.24 | ₩49,886 | ₩50,060 | ₩49,886 | ₩50,060 | +0.35% | 200 |
|---|
| 2025.12.23 | ₩50,043 | ₩50,043 | ₩50,043 | ₩50,043 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩49,966 | ₩50,052 | ₩49,953 | ₩50,052 | +0.17% | 700 |
|---|
| 2025.12.19 | ₩49,417 | ₩49,779 | ₩49,417 | ₩49,657 | +0.49% | 1.9만 |
|---|
| 2025.12.18 | ₩49,416 | ₩49,416 | ₩49,416 | ₩49,416 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,953 | ₩49,953 | ₩48,762 | ₩48,762 | -2.38% | 300 |
|---|
| 2025.12.16 | ₩49,605 | ₩49,856 | ₩49,605 | ₩49,856 | +0.51% | 300 |
|---|
| 2025.12.15 | ₩49,723 | ₩49,873 | ₩49,723 | ₩49,729 | +0.01% | 4.4천 |
|---|
| 2025.12.12 | ₩49,668 | ₩49,668 | ₩49,668 | ₩49,668 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩49,818 | ₩49,818 | ₩49,818 | ₩49,818 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,377 | ₩49,729 | ₩49,377 | ₩49,729 | +0.71% | 3.1천 |
|---|
| 2025.12.09 | ₩49,007 | ₩49,007 | ₩49,007 | ₩49,007 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩48,717 | ₩48,717 | ₩48,717 | ₩48,717 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩49,015 | ₩49,015 | ₩49,011 | ₩49,011 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩48,559 | ₩48,559 | ₩48,559 | ₩48,559 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩48,742 | ₩48,742 | ₩48,742 | ₩48,742 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩48,319 | ₩48,323 | ₩48,252 | ₩48,323 | +0.01% | 1만 |
|---|
| 2025.12.01 | ₩48,225 | ₩48,225 | ₩48,220 | ₩48,220 | -0.01% | 100 |
|---|
| 2025.11.28 | ₩48,016 | ₩48,016 | ₩48,016 | ₩48,016 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,582 | ₩47,837 | ₩47,582 | ₩47,775 | +0.41% | 700 |
|---|
| 2025.11.25 | ₩46,538 | ₩47,428 | ₩46,538 | ₩47,428 | +1.91% | 1.1천 |
|---|
| 2025.11.24 | ₩46,993 | ₩47,007 | ₩46,958 | ₩46,958 | -0.07% | 5.3천 |
|---|
| 2025.11.21 | ₩45,212 | ₩45,855 | ₩44,877 | ₩45,465 | +0.56% | 1.6천 |
|---|
| 2025.11.20 | ₩47,100 | ₩47,100 | ₩45,025 | ₩45,055 | -4.34% | 900 |
|---|
| 2025.11.19 | ₩46,150 | ₩46,471 | ₩46,029 | ₩46,066 | -0.18% | 1.7천 |
|---|
| 2025.11.18 | ₩45,815 | ₩46,190 | ₩45,674 | ₩46,124 | +0.68% | 1.4천 |
|---|
| 2025.11.17 | ₩46,752 | ₩46,752 | ₩46,447 | ₩46,447 | -0.65% | 200 |
|---|
| 2025.11.14 | ₩46,525 | ₩47,060 | ₩46,525 | ₩46,812 | +0.62% | 7.7천 |
|---|
| 2025.11.13 | ₩48,118 | ₩48,118 | ₩47,221 | ₩47,315 | -1.67% | 3.9천 |
|---|
| 2025.11.12 | ₩48,721 | ₩48,721 | ₩48,547 | ₩48,547 | -0.36% | 2.1천 |
|---|
| 2025.11.11 | ₩48,654 | ₩48,654 | ₩48,440 | ₩48,604 | -0.10% | 1.4천 |
|---|
| 2025.11.10 | ₩48,547 | ₩48,773 | ₩48,547 | ₩48,773 | +0.47% | 100 |
|---|
| 2025.11.07 | ₩47,208 | ₩47,770 | ₩47,208 | ₩47,770 | +1.19% | 1천 |
|---|
| 2025.11.06 | ₩48,587 | ₩48,587 | ₩47,895 | ₩47,895 | -1.43% | 300 |
|---|
| 2025.11.05 | ₩47,971 | ₩48,666 | ₩47,971 | ₩48,666 | +1.45% | 300 |
|---|
| 2025.11.04 | ₩48,225 | ₩48,453 | ₩47,858 | ₩47,858 | -0.76% | 1.1천 |
|---|
| 2025.11.03 | ₩49,143 | ₩49,216 | ₩49,113 | ₩49,113 | -0.06% | 4천 |
|---|
| 2025.10.31 | ₩48,551 | ₩48,551 | ₩48,551 | ₩48,551 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,158 | ₩48,386 | ₩47,854 | ₩47,854 | -0.63% | 1.9만 |
|---|
| 2025.10.29 | ₩49,270 | ₩49,270 | ₩48,910 | ₩49,049 | -0.45% | 2.8천 |
|---|
| 2025.10.28 | ₩49,147 | ₩49,147 | ₩48,993 | ₩48,993 | -0.31% | 500 |
|---|
| 2025.10.27 | ₩49,244 | ₩49,244 | ₩49,203 | ₩49,239 | -0.01% | 800 |
|---|
| 2025.10.24 | ₩48,520 | ₩48,520 | ₩48,378 | ₩48,378 | -0.29% | 600 |
|---|
| 2025.10.23 | ₩47,368 | ₩48,161 | ₩47,368 | ₩48,161 | +1.67% | 3천 |
|---|
| 2025.10.22 | ₩47,382 | ₩47,382 | ₩47,276 | ₩47,276 | -0.22% | 400 |
|---|
| 2025.10.21 | ₩47,916 | ₩47,916 | ₩47,916 | ₩47,916 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩47,935 | ₩47,935 | ₩47,935 | ₩47,935 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩47,060 | ₩47,154 | ₩47,007 | ₩47,007 | -0.11% | 500 |
|---|
| 2025.10.16 | ₩46,830 | ₩46,830 | ₩46,830 | ₩46,830 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩47,154 | ₩47,274 | ₩47,154 | ₩47,218 | +0.14% | 2.3천 |
|---|
| 2025.10.14 | ₩46,391 | ₩46,704 | ₩46,391 | ₩46,704 | +0.68% | 1.8천 |
|---|
| 2025.10.13 | ₩46,685 | ₩46,745 | ₩46,370 | ₩46,745 | +0.13% | 5.7천 |
|---|
| 2025.10.10 | ₩46,468 | ₩46,468 | ₩45,831 | ₩45,831 | -1.37% | 700 |
|---|