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 | ₩52,798 | ₩52,858 | ₩52,798 | ₩52,858 | +0.11% | 200 |
| 2026.10.08 | ₩52,597 | ₩52,597 | ₩52,047 | ₩52,200 | -0.75% | 3.1천 |
| 2026.10.07 | ₩52,892 | ₩52,892 | ₩52,503 | ₩52,807 | -0.16% | 900 |
| 2026.10.06 | ₩53,334 | ₩53,616 | ₩53,183 | ₩53,183 | -0.28% | 1.4천 |
| 2026.10.05 | ₩51,993 | ₩52,932 | ₩51,993 | ₩52,932 | +1.81% | 1.4천 |
| 2026.10.02 | ₩52,060 | ₩52,087 | ₩51,899 | ₩52,007 | -0.10% | 2.1천 |
| 2026.10.01 | ₩51,417 | ₩51,564 | ₩50,994 | ₩51,269 | -0.29% | 3.1천 |
| 2026.09.30 | ₩50,974 | ₩51,122 | ₩50,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,122 |
| +0.29% |
| 700 |
| 2026.09.29 | ₩50,871 | ₩50,871 | ₩50,871 | ₩50,871 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩50,859 | ₩50,859 | ₩50,859 | ₩50,859 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩52,101 | ₩52,101 | ₩51,885 | ₩51,885 | -0.41% | 300 |
|---|
| 2026.09.24 | ₩52,060 | ₩52,288 | ₩51,712 | ₩52,193 | +0.26% | 7.5천 |
|---|
| 2026.09.23 | ₩53,012 | ₩53,012 | ₩52,520 | ₩52,520 | -0.93% | 1.3천 |
|---|
| 2026.09.22 | ₩53,147 | ₩53,160 | ₩53,118 | ₩53,118 | -0.05% | 400 |
|---|
| 2026.09.21 | ₩53,066 | ₩53,364 | ₩53,066 | ₩53,364 | +0.56% | 200 |
|---|
| 2026.09.18 | ₩52,221 | ₩52,380 | ₩52,221 | ₩52,380 | +0.30% | 1.8천 |
|---|
| 2026.09.17 | ₩52,878 | ₩52,878 | ₩52,705 | ₩52,705 | -0.33% | 900 |
|---|
| 2026.09.16 | ₩52,496 | ₩52,530 | ₩52,058 | ₩52,058 | -0.84% | 400 |
|---|
| 2026.09.15 | ₩52,001 | ₩52,001 | ₩52,001 | ₩52,001 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,785 | ₩52,834 | ₩52,785 | ₩52,834 | +0.09% | 400 |
|---|
| 2026.09.11 | ₩53,173 | ₩53,173 | ₩53,173 | ₩53,173 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,811 | ₩52,811 | ₩52,811 | ₩52,811 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩53,777 | ₩53,777 | ₩53,375 | ₩53,375 | -0.75% | 1.3천 |
|---|
| 2026.09.08 | ₩54,152 | ₩54,152 | ₩53,683 | ₩54,045 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩54,635 | ₩54,635 | ₩54,148 | ₩54,148 | -0.89% | 1.4천 |
|---|
| 2026.09.03 | ₩53,911 | ₩54,989 | ₩53,911 | ₩54,989 | +2.00% | 200 |
|---|
| 2026.09.02 | ₩53,430 | ₩53,430 | ₩53,430 | ₩53,430 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩53,549 | ₩53,549 | ₩53,349 | ₩53,349 | -0.37% | 6.1만 |
|---|
| 2026.08.31 | ₩54,651 | ₩54,651 | ₩54,651 | ₩54,651 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩54,574 | ₩54,574 | ₩54,574 | ₩54,574 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,520 | ₩54,520 | ₩54,520 | ₩54,520 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,145 | ₩53,145 | ₩53,145 | ₩53,145 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,401 | ₩53,401 | ₩53,401 | ₩53,401 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,321 | ₩53,321 | ₩53,059 | ₩53,059 | -0.49% | 800 |
|---|
| 2026.08.21 | ₩53,641 | ₩53,641 | ₩53,641 | ₩53,641 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩52,858 | ₩52,858 | ₩52,858 | ₩52,858 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩53,544 | ₩53,544 | ₩53,544 | ₩53,544 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,664 | ₩52,940 | ₩52,664 | ₩52,940 | +0.52% | 800 |
|---|
| 2026.08.17 | ₩53,495 | ₩53,495 | ₩53,140 | ₩53,140 | -0.66% | 800 |
|---|
| 2026.08.14 | ₩53,462 | ₩53,531 | ₩53,462 | ₩53,531 | +0.13% | 300 |
|---|
| 2026.08.13 | ₩53,745 | ₩53,745 | ₩53,745 | ₩53,745 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩52,852 | ₩52,986 | ₩52,852 | ₩52,986 | +0.25% | 500 |
|---|
| 2026.08.11 | ₩52,945 | ₩52,945 | ₩52,696 | ₩52,696 | -0.47% | 600 |
|---|
| 2026.08.10 | ₩52,181 | ₩52,758 | ₩52,168 | ₩52,677 | +0.95% | 3.9천 |
|---|
| 2026.08.07 | ₩52,276 | ₩52,276 | ₩52,276 | ₩52,276 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩50,049 | ₩50,127 | ₩50,049 | ₩50,127 | +0.16% | 200 |
|---|
| 2026.08.05 | ₩50,780 | ₩50,780 | ₩50,780 | ₩50,780 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,947 | ₩50,947 | ₩50,947 | ₩50,947 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩49,781 | ₩49,963 | ₩49,781 | ₩49,963 | +0.37% | 3.8만 |
|---|
| 2026.07.31 | ₩48,547 | ₩48,822 | ₩48,265 | ₩48,822 | +0.57% | 900 |
|---|
| 2026.07.30 | ₩48,037 | ₩48,037 | ₩48,037 | ₩48,037 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩47,404 | ₩47,404 | ₩47,404 | ₩47,404 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,975 | ₩47,975 | ₩47,975 | ₩47,975 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,300 | ₩47,509 | ₩47,246 | ₩47,509 | +0.44% | 900 |
|---|
| 2026.07.24 | ₩47,035 | ₩47,035 | ₩47,035 | ₩47,035 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,947 | ₩46,947 | ₩46,947 | ₩46,947 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,372 | ₩48,372 | ₩48,372 | ₩48,372 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩49,043 | ₩49,043 | ₩48,861 | ₩48,861 | -0.37% | 200 |
|---|
| 2026.07.20 | ₩48,756 | ₩48,756 | ₩48,756 | ₩48,756 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩48,895 | ₩48,895 | ₩48,895 | ₩48,895 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩49,715 | ₩49,715 | ₩49,715 | ₩49,715 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩50,312 | ₩50,312 | ₩50,312 | ₩50,312 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩49,945 | ₩49,945 | ₩49,945 | ₩49,945 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,277 | ₩50,277 | ₩49,945 | ₩49,945 | -0.66% | 100 |
|---|
| 2026.07.10 | ₩50,129 | ₩50,585 | ₩50,129 | ₩50,470 | +0.68% | 400 |
|---|
| 2026.07.09 | ₩50,409 | ₩50,409 | ₩50,409 | ₩50,409 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩49,884 | ₩49,884 | ₩49,884 | ₩49,884 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩50,363 | ₩50,363 | ₩50,363 | ₩50,363 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩50,605 | ₩50,605 | ₩50,605 | ₩50,605 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩49,629 | ₩49,629 | ₩49,629 | ₩49,629 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,223 | ₩50,223 | ₩50,013 | ₩50,013 | -0.42% | 100 |
|---|
| 2026.06.30 | ₩49,485 | ₩49,575 | ₩49,485 | ₩49,575 | +0.18% | 600 |
|---|
| 2026.06.29 | ₩48,808 | ₩49,139 | ₩48,808 | ₩49,139 | +0.68% | 100 |
|---|
| 2026.06.26 | ₩48,123 | ₩48,123 | ₩48,123 | ₩48,123 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,489 | ₩47,489 | ₩47,489 | ₩47,489 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩48,996 | ₩48,996 | ₩48,336 | ₩48,336 | -1.35% | 2.9천 |
|---|
| 2026.06.23 | ₩48,756 | ₩48,756 | ₩48,756 | ₩48,756 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,279 | ₩49,279 | ₩49,279 | ₩49,279 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩50,222 | ₩50,222 | ₩50,222 | ₩50,222 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,759 | ₩50,759 | ₩49,831 | ₩49,831 | -1.83% | 200 |
|---|
| 2026.06.16 | ₩50,780 | ₩50,780 | ₩50,780 | ₩50,780 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,262 | ₩51,262 | ₩51,262 | ₩51,262 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩50,223 | ₩50,223 | ₩50,223 | ₩50,223 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩50,275 | ₩50,275 | ₩50,275 | ₩50,275 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩50,304 | ₩50,612 | ₩49,829 | ₩49,829 | -0.94% | 600 |
|---|
| 2026.06.09 | ₩51,765 | ₩51,765 | ₩50,813 | ₩50,813 | -1.84% | 500 |
|---|
| 2026.06.08 | ₩51,567 | ₩51,567 | ₩51,567 | ₩51,567 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,744 | ₩52,744 | ₩51,289 | ₩51,289 | -2.76% | 400 |
|---|
| 2026.06.04 | ₩53,271 | ₩53,271 | ₩53,271 | ₩53,271 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,662 | ₩52,662 | ₩52,662 | ₩52,662 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩53,758 | ₩53,758 | ₩53,758 | ₩53,758 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩53,428 | ₩54,403 | ₩53,428 | ₩54,403 | +1.82% | 200 |
|---|
| 2026.05.29 | ₩53,101 | ₩53,101 | ₩53,101 | ₩53,101 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩52,579 | ₩52,579 | ₩52,579 | ₩52,579 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩51,484 | ₩51,484 | ₩51,484 | ₩51,484 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩51,108 | ₩51,339 | ₩51,108 | ₩51,339 | +0.45% | 400 |
|---|
| 2026.05.22 | ₩51,162 | ₩51,162 | ₩50,962 | ₩50,962 | -0.39% | 200 |
|---|
| 2026.05.21 | ₩50,639 | ₩50,788 | ₩50,639 | ₩50,788 | +0.29% | 300 |
|---|
| 2026.05.20 | ₩50,679 | ₩51,048 | ₩50,679 | ₩51,048 | +0.73% | 100 |
|---|
| 2026.05.19 | ₩50,062 | ₩50,194 | ₩49,799 | ₩49,799 | -0.53% | 1.2천 |
|---|
| 2026.05.18 | ₩50,427 | ₩50,427 | ₩50,427 | ₩50,427 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩50,309 | ₩50,309 | ₩50,309 | ₩50,309 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,786 | ₩51,403 | ₩50,786 | ₩50,963 | +0.35% | 800 |
|---|
| 2026.05.13 | ₩50,515 | ₩50,515 | ₩50,515 | ₩50,515 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩50,263 | ₩50,263 | ₩50,263 | ₩50,263 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩50,599 | ₩50,813 | ₩50,599 | ₩50,659 | +0.12% | 700 |
|---|
| 2026.05.08 | ₩50,619 | ₩50,859 | ₩50,619 | ₩50,859 | +0.47% | 300 |
|---|
| 2026.05.07 | ₩50,196 | ₩50,434 | ₩50,196 | ₩50,434 | +0.47% | 3.9천 |
|---|
| 2026.05.06 | ₩49,553 | ₩49,895 | ₩49,553 | ₩49,895 | +0.69% | 200 |
|---|
| 2026.05.05 | ₩48,855 | ₩48,855 | ₩48,614 | ₩48,614 | -0.49% | 800 |
|---|
| 2026.05.04 | ₩48,901 | ₩48,901 | ₩48,901 | ₩48,901 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩49,141 | ₩49,141 | ₩49,141 | ₩49,141 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,742 | ₩48,527 | ₩47,742 | ₩48,527 | +1.64% | 300 |
|---|
| 2026.04.29 | ₩48,238 | ₩48,238 | ₩48,238 | ₩48,238 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,721 | ₩48,721 | ₩48,696 | ₩48,696 | -0.05% | 200 |
|---|
| 2026.04.27 | ₩48,734 | ₩49,039 | ₩48,734 | ₩49,039 | +0.62% | 200 |
|---|
| 2026.04.24 | ₩48,480 | ₩48,852 | ₩48,480 | ₩48,852 | +0.77% | 300 |
|---|
| 2026.04.23 | ₩48,466 | ₩48,466 | ₩47,993 | ₩47,993 | -0.98% | 700 |
|---|
| 2026.04.22 | ₩49,318 | ₩49,330 | ₩49,284 | ₩49,330 | +0.02% | 700 |
|---|
| 2026.04.21 | ₩48,629 | ₩48,629 | ₩48,629 | ₩48,629 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩49,217 | ₩49,217 | ₩49,217 | ₩49,217 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩49,553 | ₩49,553 | ₩49,240 | ₩49,240 | -0.63% | 600 |
|---|
| 2026.04.16 | ₩49,231 | ₩49,231 | ₩48,855 | ₩48,855 | -0.76% | 200 |
|---|
| 2026.04.15 | ₩48,506 | ₩48,937 | ₩48,506 | ₩48,937 | +0.89% | 400 |
|---|
| 2026.04.14 | ₩47,494 | ₩47,494 | ₩47,494 | ₩47,494 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩45,891 | ₩46,239 | ₩45,891 | ₩46,239 | +0.76% | 5.6천 |
|---|
| 2026.04.10 | ₩45,422 | ₩45,476 | ₩45,422 | ₩45,462 | +0.09% | 2천 |
|---|
| 2026.04.09 | ₩45,556 | ₩45,556 | ₩45,100 | ₩45,261 | -0.65% | 2천 |
|---|
| 2026.04.08 | ₩45,583 | ₩45,694 | ₩45,583 | ₩45,694 | +0.24% | 500 |
|---|
| 2026.04.07 | ₩44,865 | ₩44,865 | ₩43,880 | ₩44,813 | -0.12% | 2.4만 |
|---|
| 2026.04.06 | ₩45,456 | ₩45,456 | ₩45,342 | ₩45,367 | -0.19% | 2.7천 |
|---|
| 2026.04.02 | ₩45,308 | ₩45,497 | ₩45,261 | ₩45,497 | +0.42% | 2.5천 |
|---|
| 2026.04.01 | ₩45,650 | ₩45,932 | ₩45,588 | ₩45,588 | -0.14% | 700 |
|---|
| 2026.03.31 | ₩45,181 | ₩45,181 | ₩45,020 | ₩45,181 | 0.00% | 800 |
|---|
| 2026.03.30 | ₩43,616 | ₩43,616 | ₩43,616 | ₩43,616 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,510 | ₩44,510 | ₩43,735 | ₩43,735 | -1.74% | 300 |
|---|
| 2026.03.26 | ₩44,804 | ₩44,804 | ₩44,804 | ₩44,804 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩45,844 | ₩45,844 | ₩45,844 | ₩45,844 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩45,583 | ₩45,583 | ₩45,317 | ₩45,317 | -0.58% | 100 |
|---|
| 2026.03.23 | ₩46,240 | ₩46,240 | ₩46,115 | ₩46,115 | -0.27% | 700 |
|---|
| 2026.03.20 | ₩45,516 | ₩45,516 | ₩45,360 | ₩45,360 | -0.34% | 1.3천 |
|---|
| 2026.03.19 | ₩45,979 | ₩46,173 | ₩45,979 | ₩46,125 | +0.32% | 800 |
|---|
| 2026.03.18 | ₩46,830 | ₩46,830 | ₩46,376 | ₩46,376 | -0.97% | 200 |
|---|
| 2026.03.17 | ₩46,869 | ₩46,869 | ₩46,869 | ₩46,869 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩46,723 | ₩46,736 | ₩46,535 | ₩46,545 | -0.38% | 1.6천 |
|---|
| 2026.03.13 | ₩46,026 | ₩46,026 | ₩45,926 | ₩45,926 | -0.22% | 2.3천 |
|---|
| 2026.03.12 | ₩46,629 | ₩46,629 | ₩46,323 | ₩46,323 | -0.66% | 300 |
|---|
| 2026.03.11 | ₩47,782 | ₩47,782 | ₩47,544 | ₩47,544 | -0.50% | 400 |
|---|
| 2026.03.10 | ₩47,447 | ₩47,655 | ₩47,219 | ₩47,219 | -0.48% | 500 |
|---|
| 2026.03.09 | ₩45,999 | ₩47,469 | ₩45,999 | ₩47,469 | +3.20% | 1.8천 |
|---|
| 2026.03.06 | ₩47,094 | ₩47,094 | ₩47,094 | ₩47,094 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩48,077 | ₩48,201 | ₩48,077 | ₩48,201 | +0.26% | 200 |
|---|
| 2026.03.04 | ₩48,131 | ₩48,354 | ₩48,131 | ₩48,354 | +0.46% | 300 |
|---|
| 2026.03.03 | ₩46,636 | ₩47,711 | ₩46,636 | ₩47,711 | +2.31% | 400 |
|---|
| 2026.03.02 | ₩47,890 | ₩48,171 | ₩47,890 | ₩48,080 | +0.40% | 13.1만 |
|---|
| 2026.02.27 | ₩47,839 | ₩47,839 | ₩47,839 | ₩47,839 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,037 | ₩48,154 | ₩48,037 | ₩48,154 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩47,983 | ₩48,195 | ₩47,983 | ₩48,195 | +0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩47,005 | ₩47,259 | ₩47,005 | ₩47,220 | +0.46% | 4.7만 |
|---|
| 2026.02.23 | ₩47,246 | ₩47,246 | ₩46,279 | ₩46,279 | -2.05% | 500 |
|---|
| 2026.02.20 | ₩47,675 | ₩47,709 | ₩47,380 | ₩47,709 | +0.07% | 1.3천 |
|---|
| 2026.02.19 | ₩47,609 | ₩47,609 | ₩47,609 | ₩47,609 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩47,635 | ₩48,037 | ₩47,635 | ₩47,817 | +0.38% | 1.4천 |
|---|
| 2026.02.17 | ₩46,508 | ₩47,326 | ₩46,508 | ₩47,179 | +1.44% | 2.1천 |
|---|
| 2026.02.13 | ₩47,018 | ₩47,554 | ₩47,018 | ₩47,232 | +0.46% | 400 |
|---|
| 2026.02.12 | ₩47,474 | ₩47,474 | ₩47,112 | ₩47,112 | -0.76% | 600 |
|---|
| 2026.02.11 | ₩48,144 | ₩48,332 | ₩48,144 | ₩48,332 | +0.39% | 500 |
|---|
| 2026.02.10 | ₩49,137 | ₩49,137 | ₩48,788 | ₩48,808 | -0.67% | 600 |
|---|
| 2026.02.09 | ₩48,533 | ₩48,922 | ₩48,533 | ₩48,796 | +0.54% | 300 |
|---|
| 2026.02.06 | ₩47,286 | ₩48,317 | ₩47,286 | ₩48,317 | +2.18% | 2천 |
|---|
| 2026.02.05 | ₩46,991 | ₩47,219 | ₩46,991 | ₩47,175 | +0.39% | 300 |
|---|
| 2026.02.04 | ₩49,030 | ₩49,030 | ₩48,037 | ₩48,037 | -2.02% | 600 |
|---|
| 2026.02.03 | ₩48,748 | ₩49,063 | ₩48,748 | ₩49,063 | +0.65% | 600 |
|---|
| 2026.02.02 | ₩49,874 | ₩49,874 | ₩49,760 | ₩49,760 | -0.23% | 100 |
|---|
| 2026.01.30 | ₩49,378 | ₩49,512 | ₩49,378 | ₩49,512 | +0.27% | 200 |
|---|
| 2026.01.29 | ₩50,236 | ₩50,257 | ₩49,833 | ₩49,833 | -0.80% | 2.8천 |
|---|
| 2026.01.28 | ₩50,777 | ₩50,777 | ₩50,777 | ₩50,777 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩50,422 | ₩50,422 | ₩50,422 | ₩50,422 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,334 | ₩50,334 | ₩50,334 | ₩50,334 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,759 | ₩50,856 | ₩50,757 | ₩50,856 | +0.19% | 500 |
|---|
| 2026.01.22 | ₩51,283 | ₩51,430 | ₩51,283 | ₩51,410 | +0.25% | 2.9천 |
|---|
| 2026.01.21 | ₩49,713 | ₩50,467 | ₩49,713 | ₩50,467 | +1.52% | 300 |
|---|
| 2026.01.20 | ₩50,277 | ₩50,277 | ₩49,409 | ₩49,409 | -1.73% | 300 |
|---|
| 2026.01.16 | ₩50,652 | ₩50,853 | ₩50,652 | ₩50,741 | +0.17% | 300 |
|---|
| 2026.01.15 | ₩51,323 | ₩51,524 | ₩51,030 | ₩51,030 | -0.57% | 5.3천 |
|---|
| 2026.01.14 | ₩50,529 | ₩50,930 | ₩50,529 | ₩50,930 | +0.79% | 500 |
|---|
| 2026.01.13 | ₩50,987 | ₩50,987 | ₩50,813 | ₩50,915 | -0.14% | 1.1천 |
|---|
| 2026.01.12 | ₩50,920 | ₩50,920 | ₩50,841 | ₩50,841 | -0.16% | 200 |
|---|
| 2026.01.09 | ₩49,807 | ₩50,203 | ₩49,807 | ₩50,200 | +0.79% | 300 |
|---|
| 2026.01.08 | ₩49,781 | ₩49,901 | ₩49,781 | ₩49,790 | +0.02% | 4.5천 |
|---|
| 2026.01.07 | ₩49,512 | ₩49,512 | ₩49,266 | ₩49,266 | -0.50% | 200 |
|---|
| 2026.01.06 | ₩49,821 | ₩49,890 | ₩49,821 | ₩49,890 | +0.14% | 200 |
|---|
| 2026.01.05 | ₩50,169 | ₩50,169 | ₩49,939 | ₩49,939 | -0.46% | 500 |
|---|
| 2026.01.02 | ₩49,284 | ₩49,447 | ₩49,284 | ₩49,447 | +0.33% | 200 |
|---|
| 2025.12.31 | ₩49,311 | ₩49,311 | ₩49,099 | ₩49,099 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩49,512 | ₩49,614 | ₩49,384 | ₩49,384 | -0.26% | 1.1천 |
|---|
| 2025.12.29 | ₩49,499 | ₩49,606 | ₩49,499 | ₩49,577 | +0.16% | 400 |
|---|
| 2025.12.26 | ₩50,129 | ₩50,129 | ₩50,096 | ₩50,096 | -0.07% | 100 |
|---|
| 2025.12.24 | ₩49,955 | ₩50,129 | ₩49,955 | ₩50,129 | +0.35% | 200 |
|---|
| 2025.12.23 | ₩50,112 | ₩50,112 | ₩50,112 | ₩50,112 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩50,035 | ₩50,121 | ₩50,022 | ₩50,121 | +0.17% | 700 |
|---|
| 2025.12.19 | ₩49,485 | ₩49,848 | ₩49,485 | ₩49,726 | +0.49% | 1.9만 |
|---|
| 2025.12.18 | ₩49,484 | ₩49,484 | ₩49,484 | ₩49,484 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩50,022 | ₩50,022 | ₩48,830 | ₩48,830 | -2.38% | 300 |
|---|
| 2025.12.16 | ₩49,673 | ₩49,925 | ₩49,673 | ₩49,925 | +0.51% | 300 |
|---|
| 2025.12.15 | ₩49,791 | ₩49,941 | ₩49,791 | ₩49,798 | +0.01% | 4.4천 |
|---|
| 2025.12.12 | ₩49,736 | ₩49,736 | ₩49,736 | ₩49,736 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩49,886 | ₩49,886 | ₩49,886 | ₩49,886 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,445 | ₩49,798 | ₩49,445 | ₩49,798 | +0.71% | 3.1천 |
|---|
| 2025.12.09 | ₩49,075 | ₩49,075 | ₩49,075 | ₩49,075 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩48,784 | ₩48,784 | ₩48,784 | ₩48,784 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩49,083 | ₩49,083 | ₩49,079 | ₩49,079 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩48,626 | ₩48,626 | ₩48,626 | ₩48,626 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩48,810 | ₩48,810 | ₩48,810 | ₩48,810 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩48,386 | ₩48,390 | ₩48,319 | ₩48,390 | +0.01% | 1만 |
|---|
| 2025.12.01 | ₩48,292 | ₩48,292 | ₩48,287 | ₩48,287 | -0.01% | 100 |
|---|
| 2025.11.28 | ₩48,083 | ₩48,083 | ₩48,083 | ₩48,083 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,648 | ₩47,903 | ₩47,648 | ₩47,841 | +0.41% | 700 |
|---|
| 2025.11.25 | ₩46,602 | ₩47,494 | ₩46,602 | ₩47,494 | +1.91% | 1.1천 |
|---|
| 2025.11.24 | ₩47,058 | ₩47,072 | ₩47,023 | ₩47,023 | -0.07% | 5.3천 |
|---|
| 2025.11.21 | ₩45,275 | ₩45,918 | ₩44,939 | ₩45,528 | +0.56% | 1.6천 |
|---|
| 2025.11.20 | ₩47,165 | ₩47,165 | ₩45,087 | ₩45,118 | -4.34% | 900 |
|---|
| 2025.11.19 | ₩46,213 | ₩46,535 | ₩46,093 | ₩46,130 | -0.18% | 1.7천 |
|---|
| 2025.11.18 | ₩45,878 | ₩46,254 | ₩45,737 | ₩46,188 | +0.68% | 1.4천 |
|---|
| 2025.11.17 | ₩46,817 | ₩46,817 | ₩46,511 | ₩46,511 | -0.65% | 200 |
|---|
| 2025.11.14 | ₩46,589 | ₩47,125 | ₩46,589 | ₩46,877 | +0.62% | 7.7천 |
|---|
| 2025.11.13 | ₩48,185 | ₩48,185 | ₩47,286 | ₩47,380 | -1.67% | 3.9천 |
|---|
| 2025.11.12 | ₩48,788 | ₩48,788 | ₩48,614 | ₩48,614 | -0.36% | 2.1천 |
|---|
| 2025.11.11 | ₩48,721 | ₩48,721 | ₩48,506 | ₩48,671 | -0.10% | 1.4천 |
|---|
| 2025.11.10 | ₩48,614 | ₩48,840 | ₩48,614 | ₩48,840 | +0.47% | 100 |
|---|
| 2025.11.07 | ₩47,273 | ₩47,836 | ₩47,273 | ₩47,836 | +1.19% | 1천 |
|---|
| 2025.11.06 | ₩48,654 | ₩48,654 | ₩47,961 | ₩47,961 | -1.43% | 300 |
|---|
| 2025.11.05 | ₩48,037 | ₩48,733 | ₩48,037 | ₩48,733 | +1.45% | 300 |
|---|
| 2025.11.04 | ₩48,292 | ₩48,520 | ₩47,924 | ₩47,924 | -0.76% | 1.1천 |
|---|
| 2025.11.03 | ₩49,211 | ₩49,284 | ₩49,181 | ₩49,181 | -0.06% | 4천 |
|---|
| 2025.10.31 | ₩48,618 | ₩48,618 | ₩48,618 | ₩48,618 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,225 | ₩48,453 | ₩47,920 | ₩47,920 | -0.63% | 1.9만 |
|---|
| 2025.10.29 | ₩49,338 | ₩49,338 | ₩48,977 | ₩49,117 | -0.45% | 2.8천 |
|---|
| 2025.10.28 | ₩49,215 | ₩49,215 | ₩49,060 | ₩49,060 | -0.31% | 500 |
|---|
| 2025.10.27 | ₩49,312 | ₩49,312 | ₩49,271 | ₩49,307 | -0.01% | 800 |
|---|
| 2025.10.24 | ₩48,587 | ₩48,587 | ₩48,445 | ₩48,445 | -0.29% | 600 |
|---|
| 2025.10.23 | ₩47,434 | ₩48,228 | ₩47,434 | ₩48,228 | +1.67% | 3천 |
|---|
| 2025.10.22 | ₩47,447 | ₩47,447 | ₩47,341 | ₩47,341 | -0.22% | 400 |
|---|
| 2025.10.21 | ₩47,982 | ₩47,982 | ₩47,982 | ₩47,982 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,001 | ₩48,001 | ₩48,001 | ₩48,001 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩47,125 | ₩47,219 | ₩47,072 | ₩47,072 | -0.11% | 500 |
|---|
| 2025.10.16 | ₩46,895 | ₩46,895 | ₩46,895 | ₩46,895 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩47,219 | ₩47,340 | ₩47,219 | ₩47,283 | +0.14% | 2.3천 |
|---|
| 2025.10.14 | ₩46,455 | ₩46,768 | ₩46,455 | ₩46,768 | +0.68% | 1.8천 |
|---|
| 2025.10.13 | ₩46,750 | ₩46,810 | ₩46,435 | ₩46,810 | +0.13% | 5.7천 |
|---|
| 2025.10.10 | ₩46,532 | ₩46,532 | ₩45,894 | ₩45,894 | -1.37% | 700 |
|---|