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 | ₩52,606 | ₩52,666 | ₩52,606 | ₩52,666 | +0.11% | 200 |
| 2026.10.08 | ₩52,406 | ₩52,406 | ₩51,858 | ₩52,010 | -0.75% | 3.1천 |
| 2026.10.07 | ₩52,700 | ₩52,700 | ₩52,312 | ₩52,616 | -0.16% | 900 |
| 2026.10.06 | ₩53,141 | ₩53,421 | ₩52,990 | ₩52,990 | -0.28% | 1.4천 |
| 2026.10.05 | ₩51,804 | ₩52,740 | ₩51,804 | ₩52,740 | +1.81% | 1.4천 |
| 2026.10.02 | ₩51,871 | ₩51,898 | ₩51,711 | ₩51,818 | -0.10% | 2.1천 |
| 2026.10.01 | ₩51,230 | ₩51,377 | ₩50,809 | ₩51,083 | -0.29% | 3.1천 |
| 2026.09.30 | ₩50,789 | ₩50,936 | ₩50,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,936 |
| +0.29% |
| 700 |
| 2026.09.29 | ₩50,686 | ₩50,686 | ₩50,686 | ₩50,686 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩50,674 | ₩50,674 | ₩50,674 | ₩50,674 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩51,911 | ₩51,911 | ₩51,696 | ₩51,696 | -0.41% | 300 |
|---|
| 2026.09.24 | ₩51,871 | ₩52,098 | ₩51,524 | ₩52,004 | +0.26% | 7.5천 |
|---|
| 2026.09.23 | ₩52,820 | ₩52,820 | ₩52,330 | ₩52,330 | -0.93% | 1.3천 |
|---|
| 2026.09.22 | ₩52,954 | ₩52,967 | ₩52,926 | ₩52,926 | -0.05% | 400 |
|---|
| 2026.09.21 | ₩52,873 | ₩53,170 | ₩52,873 | ₩53,170 | +0.56% | 200 |
|---|
| 2026.09.18 | ₩52,032 | ₩52,189 | ₩52,032 | ₩52,189 | +0.30% | 1.8천 |
|---|
| 2026.09.17 | ₩52,686 | ₩52,686 | ₩52,514 | ₩52,514 | -0.33% | 900 |
|---|
| 2026.09.16 | ₩52,306 | ₩52,339 | ₩51,869 | ₩51,869 | -0.84% | 400 |
|---|
| 2026.09.15 | ₩51,812 | ₩51,812 | ₩51,812 | ₩51,812 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,593 | ₩52,642 | ₩52,593 | ₩52,642 | +0.09% | 400 |
|---|
| 2026.09.11 | ₩52,980 | ₩52,980 | ₩52,980 | ₩52,980 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,620 | ₩52,620 | ₩52,620 | ₩52,620 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩53,582 | ₩53,582 | ₩53,181 | ₩53,181 | -0.75% | 1.3천 |
|---|
| 2026.09.08 | ₩53,956 | ₩53,956 | ₩53,488 | ₩53,849 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩54,437 | ₩54,437 | ₩53,952 | ₩53,952 | -0.89% | 1.4천 |
|---|
| 2026.09.03 | ₩53,715 | ₩54,790 | ₩53,715 | ₩54,790 | +2.00% | 200 |
|---|
| 2026.09.02 | ₩53,236 | ₩53,236 | ₩53,236 | ₩53,236 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩53,354 | ₩53,354 | ₩53,155 | ₩53,155 | -0.37% | 6.1만 |
|---|
| 2026.08.31 | ₩54,453 | ₩54,453 | ₩54,453 | ₩54,453 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩54,375 | ₩54,375 | ₩54,375 | ₩54,375 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,322 | ₩54,322 | ₩54,322 | ₩54,322 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,207 | ₩53,207 | ₩53,207 | ₩53,207 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,127 | ₩53,127 | ₩52,867 | ₩52,867 | -0.49% | 800 |
|---|
| 2026.08.21 | ₩53,447 | ₩53,447 | ₩53,447 | ₩53,447 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩52,666 | ₩52,666 | ₩52,666 | ₩52,666 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩53,349 | ₩53,349 | ₩53,349 | ₩53,349 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,473 | ₩52,748 | ₩52,473 | ₩52,748 | +0.52% | 800 |
|---|
| 2026.08.17 | ₩53,301 | ₩53,301 | ₩52,947 | ₩52,947 | -0.66% | 800 |
|---|
| 2026.08.14 | ₩53,268 | ₩53,337 | ₩53,268 | ₩53,337 | +0.13% | 300 |
|---|
| 2026.08.13 | ₩53,550 | ₩53,550 | ₩53,550 | ₩53,550 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩52,660 | ₩52,793 | ₩52,660 | ₩52,793 | +0.25% | 500 |
|---|
| 2026.08.11 | ₩52,753 | ₩52,753 | ₩52,505 | ₩52,505 | -0.47% | 600 |
|---|
| 2026.08.10 | ₩51,992 | ₩52,566 | ₩51,978 | ₩52,486 | +0.95% | 3.9천 |
|---|
| 2026.08.07 | ₩52,086 | ₩52,086 | ₩52,086 | ₩52,086 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,867 | ₩49,944 | ₩49,867 | ₩49,944 | +0.16% | 200 |
|---|
| 2026.08.05 | ₩50,595 | ₩50,595 | ₩50,595 | ₩50,595 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,762 | ₩50,762 | ₩50,762 | ₩50,762 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩49,600 | ₩49,781 | ₩49,600 | ₩49,781 | +0.37% | 3.8만 |
|---|
| 2026.07.31 | ₩48,370 | ₩48,644 | ₩48,090 | ₩48,644 | +0.57% | 900 |
|---|
| 2026.07.30 | ₩47,863 | ₩47,863 | ₩47,863 | ₩47,863 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩47,232 | ₩47,232 | ₩47,232 | ₩47,232 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,801 | ₩47,801 | ₩47,801 | ₩47,801 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,128 | ₩47,336 | ₩47,074 | ₩47,336 | +0.44% | 900 |
|---|
| 2026.07.24 | ₩46,865 | ₩46,865 | ₩46,865 | ₩46,865 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,776 | ₩46,776 | ₩46,776 | ₩46,776 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,197 | ₩48,197 | ₩48,197 | ₩48,197 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩48,865 | ₩48,865 | ₩48,683 | ₩48,683 | -0.37% | 200 |
|---|
| 2026.07.20 | ₩48,579 | ₩48,579 | ₩48,579 | ₩48,579 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩48,718 | ₩48,718 | ₩48,718 | ₩48,718 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩49,534 | ₩49,534 | ₩49,534 | ₩49,534 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩50,129 | ₩50,129 | ₩50,129 | ₩50,129 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩49,764 | ₩49,764 | ₩49,764 | ₩49,764 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,094 | ₩50,094 | ₩49,764 | ₩49,764 | -0.66% | 100 |
|---|
| 2026.07.10 | ₩49,947 | ₩50,401 | ₩49,947 | ₩50,287 | +0.68% | 400 |
|---|
| 2026.07.09 | ₩50,226 | ₩50,226 | ₩50,226 | ₩50,226 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩49,703 | ₩49,703 | ₩49,703 | ₩49,703 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩50,180 | ₩50,180 | ₩50,180 | ₩50,180 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩50,422 | ₩50,422 | ₩50,422 | ₩50,422 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩49,449 | ₩49,449 | ₩49,449 | ₩49,449 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,041 | ₩50,041 | ₩49,831 | ₩49,831 | -0.42% | 100 |
|---|
| 2026.06.30 | ₩49,306 | ₩49,395 | ₩49,306 | ₩49,395 | +0.18% | 600 |
|---|
| 2026.06.29 | ₩48,631 | ₩48,961 | ₩48,631 | ₩48,961 | +0.68% | 100 |
|---|
| 2026.06.26 | ₩47,948 | ₩47,948 | ₩47,948 | ₩47,948 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,316 | ₩47,316 | ₩47,316 | ₩47,316 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩48,818 | ₩48,818 | ₩48,161 | ₩48,161 | -1.35% | 2.9천 |
|---|
| 2026.06.23 | ₩48,579 | ₩48,579 | ₩48,579 | ₩48,579 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,100 | ₩49,100 | ₩49,100 | ₩49,100 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩50,039 | ₩50,039 | ₩50,039 | ₩50,039 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,575 | ₩50,575 | ₩49,651 | ₩49,651 | -1.83% | 200 |
|---|
| 2026.06.16 | ₩50,595 | ₩50,595 | ₩50,595 | ₩50,595 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,076 | ₩51,076 | ₩51,076 | ₩51,076 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩50,041 | ₩50,041 | ₩50,041 | ₩50,041 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩50,093 | ₩50,093 | ₩50,093 | ₩50,093 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩50,121 | ₩50,428 | ₩49,648 | ₩49,648 | -0.94% | 600 |
|---|
| 2026.06.09 | ₩51,577 | ₩51,577 | ₩50,629 | ₩50,629 | -1.84% | 500 |
|---|
| 2026.06.08 | ₩51,380 | ₩51,380 | ₩51,380 | ₩51,380 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,553 | ₩52,553 | ₩51,103 | ₩51,103 | -2.76% | 400 |
|---|
| 2026.06.04 | ₩53,078 | ₩53,078 | ₩53,078 | ₩53,078 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,471 | ₩52,471 | ₩52,471 | ₩52,471 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩53,563 | ₩53,563 | ₩53,563 | ₩53,563 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩53,234 | ₩54,206 | ₩53,234 | ₩54,206 | +1.82% | 200 |
|---|
| 2026.05.29 | ₩52,908 | ₩52,908 | ₩52,908 | ₩52,908 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩52,388 | ₩52,388 | ₩52,388 | ₩52,388 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩51,297 | ₩51,297 | ₩51,297 | ₩51,297 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩50,923 | ₩51,152 | ₩50,923 | ₩51,152 | +0.45% | 400 |
|---|
| 2026.05.22 | ₩50,976 | ₩50,976 | ₩50,777 | ₩50,777 | -0.39% | 200 |
|---|
| 2026.05.21 | ₩50,455 | ₩50,603 | ₩50,455 | ₩50,603 | +0.29% | 300 |
|---|
| 2026.05.20 | ₩50,495 | ₩50,862 | ₩50,495 | ₩50,862 | +0.73% | 100 |
|---|
| 2026.05.19 | ₩49,880 | ₩50,011 | ₩49,618 | ₩49,618 | -0.53% | 1.2천 |
|---|
| 2026.05.18 | ₩50,244 | ₩50,244 | ₩50,244 | ₩50,244 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩50,126 | ₩50,126 | ₩50,126 | ₩50,126 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,602 | ₩51,217 | ₩50,602 | ₩50,778 | +0.35% | 800 |
|---|
| 2026.05.13 | ₩50,332 | ₩50,332 | ₩50,332 | ₩50,332 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩50,081 | ₩50,081 | ₩50,081 | ₩50,081 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩50,415 | ₩50,629 | ₩50,415 | ₩50,475 | +0.12% | 700 |
|---|
| 2026.05.08 | ₩50,435 | ₩50,674 | ₩50,435 | ₩50,674 | +0.47% | 300 |
|---|
| 2026.05.07 | ₩50,014 | ₩50,250 | ₩50,014 | ₩50,250 | +0.47% | 3.9천 |
|---|
| 2026.05.06 | ₩49,373 | ₩49,713 | ₩49,373 | ₩49,713 | +0.69% | 200 |
|---|
| 2026.05.05 | ₩48,678 | ₩48,678 | ₩48,437 | ₩48,437 | -0.49% | 800 |
|---|
| 2026.05.04 | ₩48,723 | ₩48,723 | ₩48,723 | ₩48,723 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩48,962 | ₩48,962 | ₩48,962 | ₩48,962 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,569 | ₩48,350 | ₩47,569 | ₩48,350 | +1.64% | 300 |
|---|
| 2026.04.29 | ₩48,063 | ₩48,063 | ₩48,063 | ₩48,063 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,544 | ₩48,544 | ₩48,519 | ₩48,519 | -0.05% | 200 |
|---|
| 2026.04.27 | ₩48,558 | ₩48,861 | ₩48,558 | ₩48,861 | +0.62% | 200 |
|---|
| 2026.04.24 | ₩48,304 | ₩48,675 | ₩48,304 | ₩48,675 | +0.77% | 300 |
|---|
| 2026.04.23 | ₩48,290 | ₩48,290 | ₩47,819 | ₩47,819 | -0.98% | 700 |
|---|
| 2026.04.22 | ₩49,139 | ₩49,151 | ₩49,105 | ₩49,151 | +0.02% | 700 |
|---|
| 2026.04.21 | ₩48,452 | ₩48,452 | ₩48,452 | ₩48,452 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩49,039 | ₩49,039 | ₩49,039 | ₩49,039 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩49,373 | ₩49,373 | ₩49,061 | ₩49,061 | -0.63% | 600 |
|---|
| 2026.04.16 | ₩49,052 | ₩49,052 | ₩48,678 | ₩48,678 | -0.76% | 200 |
|---|
| 2026.04.15 | ₩48,330 | ₩48,759 | ₩48,330 | ₩48,759 | +0.89% | 400 |
|---|
| 2026.04.14 | ₩47,322 | ₩47,322 | ₩47,322 | ₩47,322 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩45,725 | ₩46,071 | ₩45,725 | ₩46,071 | +0.76% | 5.6천 |
|---|
| 2026.04.10 | ₩45,257 | ₩45,311 | ₩45,257 | ₩45,297 | +0.09% | 2천 |
|---|
| 2026.04.09 | ₩45,391 | ₩45,391 | ₩44,936 | ₩45,097 | -0.65% | 2천 |
|---|
| 2026.04.08 | ₩45,417 | ₩45,528 | ₩45,417 | ₩45,528 | +0.24% | 500 |
|---|
| 2026.04.07 | ₩44,703 | ₩44,703 | ₩43,720 | ₩44,650 | -0.12% | 2.4만 |
|---|
| 2026.04.06 | ₩45,290 | ₩45,290 | ₩45,177 | ₩45,202 | -0.19% | 2.7천 |
|---|
| 2026.04.02 | ₩45,144 | ₩45,332 | ₩45,097 | ₩45,332 | +0.42% | 2.5천 |
|---|
| 2026.04.01 | ₩45,484 | ₩45,765 | ₩45,423 | ₩45,423 | -0.14% | 700 |
|---|
| 2026.03.31 | ₩45,017 | ₩45,017 | ₩44,856 | ₩45,017 | 0.00% | 800 |
|---|
| 2026.03.30 | ₩43,457 | ₩43,457 | ₩43,457 | ₩43,457 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,348 | ₩44,348 | ₩43,576 | ₩43,576 | -1.74% | 300 |
|---|
| 2026.03.26 | ₩44,641 | ₩44,641 | ₩44,641 | ₩44,641 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩45,678 | ₩45,678 | ₩45,678 | ₩45,678 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩45,417 | ₩45,417 | ₩45,153 | ₩45,153 | -0.58% | 100 |
|---|
| 2026.03.23 | ₩46,072 | ₩46,072 | ₩45,948 | ₩45,948 | -0.27% | 700 |
|---|
| 2026.03.20 | ₩45,351 | ₩45,351 | ₩45,196 | ₩45,196 | -0.34% | 1.3천 |
|---|
| 2026.03.19 | ₩45,812 | ₩46,005 | ₩45,812 | ₩45,957 | +0.32% | 800 |
|---|
| 2026.03.18 | ₩46,660 | ₩46,660 | ₩46,207 | ₩46,207 | -0.97% | 200 |
|---|
| 2026.03.17 | ₩46,699 | ₩46,699 | ₩46,699 | ₩46,699 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩46,553 | ₩46,567 | ₩46,366 | ₩46,375 | -0.38% | 1.6천 |
|---|
| 2026.03.13 | ₩45,858 | ₩45,858 | ₩45,760 | ₩45,760 | -0.22% | 2.3천 |
|---|
| 2026.03.12 | ₩46,460 | ₩46,460 | ₩46,155 | ₩46,155 | -0.66% | 300 |
|---|
| 2026.03.11 | ₩47,609 | ₩47,609 | ₩47,371 | ₩47,371 | -0.50% | 400 |
|---|
| 2026.03.10 | ₩47,275 | ₩47,482 | ₩47,048 | ₩47,048 | -0.48% | 500 |
|---|
| 2026.03.09 | ₩45,832 | ₩47,296 | ₩45,832 | ₩47,296 | +3.20% | 1.8천 |
|---|
| 2026.03.06 | ₩46,923 | ₩46,923 | ₩46,923 | ₩46,923 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩47,903 | ₩48,026 | ₩47,903 | ₩48,026 | +0.26% | 200 |
|---|
| 2026.03.04 | ₩47,956 | ₩48,178 | ₩47,956 | ₩48,178 | +0.46% | 300 |
|---|
| 2026.03.03 | ₩46,466 | ₩47,538 | ₩46,466 | ₩47,538 | +2.31% | 400 |
|---|
| 2026.03.02 | ₩47,716 | ₩47,996 | ₩47,716 | ₩47,905 | +0.40% | 13.1만 |
|---|
| 2026.02.27 | ₩47,665 | ₩47,665 | ₩47,665 | ₩47,665 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩47,863 | ₩47,979 | ₩47,863 | ₩47,979 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩47,809 | ₩48,020 | ₩47,809 | ₩48,020 | +0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩46,834 | ₩47,088 | ₩46,834 | ₩47,049 | +0.46% | 4.7만 |
|---|
| 2026.02.23 | ₩47,074 | ₩47,074 | ₩46,111 | ₩46,111 | -2.05% | 500 |
|---|
| 2026.02.20 | ₩47,502 | ₩47,535 | ₩47,208 | ₩47,535 | +0.07% | 1.3천 |
|---|
| 2026.02.19 | ₩47,436 | ₩47,436 | ₩47,436 | ₩47,436 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩47,462 | ₩47,863 | ₩47,462 | ₩47,644 | +0.38% | 1.4천 |
|---|
| 2026.02.17 | ₩46,339 | ₩47,154 | ₩46,339 | ₩47,008 | +1.44% | 2.1천 |
|---|
| 2026.02.13 | ₩46,847 | ₩47,382 | ₩46,847 | ₩47,061 | +0.46% | 400 |
|---|
| 2026.02.12 | ₩47,301 | ₩47,301 | ₩46,941 | ₩46,941 | -0.76% | 600 |
|---|
| 2026.02.11 | ₩47,970 | ₩48,157 | ₩47,970 | ₩48,157 | +0.39% | 500 |
|---|
| 2026.02.10 | ₩48,958 | ₩48,958 | ₩48,611 | ₩48,631 | -0.67% | 600 |
|---|
| 2026.02.09 | ₩48,357 | ₩48,745 | ₩48,357 | ₩48,619 | +0.54% | 300 |
|---|
| 2026.02.06 | ₩47,114 | ₩48,142 | ₩47,114 | ₩48,142 | +2.18% | 2천 |
|---|
| 2026.02.05 | ₩46,820 | ₩47,048 | ₩46,820 | ₩47,004 | +0.39% | 300 |
|---|
| 2026.02.04 | ₩48,851 | ₩48,851 | ₩47,863 | ₩47,863 | -2.02% | 600 |
|---|
| 2026.02.03 | ₩48,571 | ₩48,885 | ₩48,571 | ₩48,885 | +0.65% | 600 |
|---|
| 2026.02.02 | ₩49,693 | ₩49,693 | ₩49,580 | ₩49,580 | -0.23% | 100 |
|---|
| 2026.01.30 | ₩49,199 | ₩49,333 | ₩49,199 | ₩49,333 | +0.27% | 200 |
|---|
| 2026.01.29 | ₩50,054 | ₩50,074 | ₩49,652 | ₩49,652 | -0.80% | 2.8천 |
|---|
| 2026.01.28 | ₩50,593 | ₩50,593 | ₩50,593 | ₩50,593 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩50,238 | ₩50,238 | ₩50,238 | ₩50,238 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,152 | ₩50,152 | ₩50,152 | ₩50,152 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,575 | ₩50,671 | ₩50,572 | ₩50,671 | +0.19% | 500 |
|---|
| 2026.01.22 | ₩51,096 | ₩51,243 | ₩51,096 | ₩51,223 | +0.25% | 2.9천 |
|---|
| 2026.01.21 | ₩49,533 | ₩50,284 | ₩49,533 | ₩50,284 | +1.52% | 300 |
|---|
| 2026.01.20 | ₩50,094 | ₩50,094 | ₩49,230 | ₩49,230 | -1.73% | 300 |
|---|
| 2026.01.16 | ₩50,468 | ₩50,669 | ₩50,468 | ₩50,556 | +0.17% | 300 |
|---|
| 2026.01.15 | ₩51,136 | ₩51,337 | ₩50,845 | ₩50,845 | -0.57% | 5.3천 |
|---|
| 2026.01.14 | ₩50,345 | ₩50,745 | ₩50,345 | ₩50,745 | +0.79% | 500 |
|---|
| 2026.01.13 | ₩50,802 | ₩50,802 | ₩50,629 | ₩50,730 | -0.14% | 1.1천 |
|---|
| 2026.01.12 | ₩50,736 | ₩50,736 | ₩50,657 | ₩50,657 | -0.16% | 200 |
|---|
| 2026.01.09 | ₩49,626 | ₩50,021 | ₩49,626 | ₩50,018 | +0.79% | 300 |
|---|
| 2026.01.08 | ₩49,600 | ₩49,720 | ₩49,600 | ₩49,609 | +0.02% | 4.5천 |
|---|
| 2026.01.07 | ₩49,333 | ₩49,333 | ₩49,087 | ₩49,087 | -0.50% | 200 |
|---|
| 2026.01.06 | ₩49,640 | ₩49,709 | ₩49,640 | ₩49,709 | +0.14% | 200 |
|---|
| 2026.01.05 | ₩49,987 | ₩49,987 | ₩49,757 | ₩49,757 | -0.46% | 500 |
|---|
| 2026.01.02 | ₩49,105 | ₩49,267 | ₩49,105 | ₩49,267 | +0.33% | 200 |
|---|
| 2025.12.31 | ₩49,132 | ₩49,132 | ₩48,921 | ₩48,921 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩49,333 | ₩49,434 | ₩49,204 | ₩49,204 | -0.26% | 1.1천 |
|---|
| 2025.12.29 | ₩49,319 | ₩49,426 | ₩49,319 | ₩49,397 | +0.16% | 400 |
|---|
| 2025.12.26 | ₩49,947 | ₩49,947 | ₩49,914 | ₩49,914 | -0.07% | 100 |
|---|
| 2025.12.24 | ₩49,773 | ₩49,947 | ₩49,773 | ₩49,947 | +0.35% | 200 |
|---|
| 2025.12.23 | ₩49,930 | ₩49,930 | ₩49,930 | ₩49,930 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩49,854 | ₩49,939 | ₩49,840 | ₩49,939 | +0.17% | 700 |
|---|
| 2025.12.19 | ₩49,306 | ₩49,667 | ₩49,306 | ₩49,545 | +0.49% | 1.9만 |
|---|
| 2025.12.18 | ₩49,304 | ₩49,304 | ₩49,304 | ₩49,304 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,840 | ₩49,840 | ₩48,652 | ₩48,652 | -2.38% | 300 |
|---|
| 2025.12.16 | ₩49,493 | ₩49,744 | ₩49,493 | ₩49,744 | +0.51% | 300 |
|---|
| 2025.12.15 | ₩49,610 | ₩49,760 | ₩49,610 | ₩49,617 | +0.01% | 4.4천 |
|---|
| 2025.12.12 | ₩49,556 | ₩49,556 | ₩49,556 | ₩49,556 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩49,705 | ₩49,705 | ₩49,705 | ₩49,705 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,266 | ₩49,617 | ₩49,266 | ₩49,617 | +0.71% | 3.1천 |
|---|
| 2025.12.09 | ₩48,897 | ₩48,897 | ₩48,897 | ₩48,897 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩48,607 | ₩48,607 | ₩48,607 | ₩48,607 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩48,905 | ₩48,905 | ₩48,901 | ₩48,901 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩48,449 | ₩48,449 | ₩48,449 | ₩48,449 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩48,632 | ₩48,632 | ₩48,632 | ₩48,632 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩48,210 | ₩48,214 | ₩48,143 | ₩48,214 | +0.01% | 1만 |
|---|
| 2025.12.01 | ₩48,117 | ₩48,117 | ₩48,111 | ₩48,111 | -0.01% | 100 |
|---|
| 2025.11.28 | ₩47,908 | ₩47,908 | ₩47,908 | ₩47,908 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,475 | ₩47,729 | ₩47,475 | ₩47,668 | +0.41% | 700 |
|---|
| 2025.11.25 | ₩46,433 | ₩47,322 | ₩46,433 | ₩47,322 | +1.91% | 1.1천 |
|---|
| 2025.11.24 | ₩46,887 | ₩46,901 | ₩46,853 | ₩46,853 | -0.07% | 5.3천 |
|---|
| 2025.11.21 | ₩45,110 | ₩45,751 | ₩44,776 | ₩45,363 | +0.56% | 1.6천 |
|---|
| 2025.11.20 | ₩46,994 | ₩46,994 | ₩44,923 | ₩44,954 | -4.34% | 900 |
|---|
| 2025.11.19 | ₩46,045 | ₩46,366 | ₩45,925 | ₩45,963 | -0.18% | 1.7천 |
|---|
| 2025.11.18 | ₩45,711 | ₩46,086 | ₩45,571 | ₩46,020 | +0.68% | 1.4천 |
|---|
| 2025.11.17 | ₩46,647 | ₩46,647 | ₩46,342 | ₩46,342 | -0.65% | 200 |
|---|
| 2025.11.14 | ₩46,420 | ₩46,954 | ₩46,420 | ₩46,707 | +0.62% | 7.7천 |
|---|
| 2025.11.13 | ₩48,010 | ₩48,010 | ₩47,114 | ₩47,208 | -1.67% | 3.9천 |
|---|
| 2025.11.12 | ₩48,611 | ₩48,611 | ₩48,437 | ₩48,437 | -0.36% | 2.1천 |
|---|
| 2025.11.11 | ₩48,544 | ₩48,544 | ₩48,330 | ₩48,495 | -0.10% | 1.4천 |
|---|
| 2025.11.10 | ₩48,437 | ₩48,663 | ₩48,437 | ₩48,663 | +0.47% | 100 |
|---|
| 2025.11.07 | ₩47,101 | ₩47,662 | ₩47,101 | ₩47,662 | +1.19% | 1천 |
|---|
| 2025.11.06 | ₩48,477 | ₩48,477 | ₩47,787 | ₩47,787 | -1.43% | 300 |
|---|
| 2025.11.05 | ₩47,863 | ₩48,556 | ₩47,863 | ₩48,556 | +1.45% | 300 |
|---|
| 2025.11.04 | ₩48,117 | ₩48,344 | ₩47,750 | ₩47,750 | -0.76% | 1.1천 |
|---|
| 2025.11.03 | ₩49,032 | ₩49,105 | ₩49,002 | ₩49,002 | -0.06% | 4천 |
|---|
| 2025.10.31 | ₩48,441 | ₩48,441 | ₩48,441 | ₩48,441 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,050 | ₩48,277 | ₩47,746 | ₩47,746 | -0.63% | 1.9만 |
|---|
| 2025.10.29 | ₩49,159 | ₩49,159 | ₩48,799 | ₩48,938 | -0.45% | 2.8천 |
|---|
| 2025.10.28 | ₩49,036 | ₩49,036 | ₩48,882 | ₩48,882 | -0.31% | 500 |
|---|
| 2025.10.27 | ₩49,133 | ₩49,133 | ₩49,092 | ₩49,128 | -0.01% | 800 |
|---|
| 2025.10.24 | ₩48,411 | ₩48,411 | ₩48,269 | ₩48,269 | -0.29% | 600 |
|---|
| 2025.10.23 | ₩47,261 | ₩48,052 | ₩47,261 | ₩48,052 | +1.67% | 3천 |
|---|
| 2025.10.22 | ₩47,275 | ₩47,275 | ₩47,169 | ₩47,169 | -0.22% | 400 |
|---|
| 2025.10.21 | ₩47,808 | ₩47,808 | ₩47,808 | ₩47,808 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩47,827 | ₩47,827 | ₩47,827 | ₩47,827 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,954 | ₩47,048 | ₩46,901 | ₩46,901 | -0.11% | 500 |
|---|
| 2025.10.16 | ₩46,724 | ₩46,724 | ₩46,724 | ₩46,724 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩47,048 | ₩47,168 | ₩47,048 | ₩47,112 | +0.14% | 2.3천 |
|---|
| 2025.10.14 | ₩46,286 | ₩46,599 | ₩46,286 | ₩46,599 | +0.68% | 1.8천 |
|---|
| 2025.10.13 | ₩46,580 | ₩46,640 | ₩46,266 | ₩46,640 | +0.13% | 5.7천 |
|---|
| 2025.10.10 | ₩46,363 | ₩46,363 | ₩45,727 | ₩45,727 | -1.37% | 700 |
|---|