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 | ₩52,801 | ₩52,861 | ₩52,801 | ₩52,861 | +0.11% | 200 |
| 2026.10.08 | ₩52,600 | ₩52,600 | ₩52,050 | ₩52,203 | -0.75% | 3.1천 |
| 2026.10.07 | ₩52,895 | ₩52,895 | ₩52,506 | ₩52,810 | -0.16% | 900 |
| 2026.10.06 | ₩53,337 | ₩53,619 | ₩53,186 | ₩53,186 | -0.28% | 1.4천 |
| 2026.10.05 | ₩51,996 | ₩52,935 | ₩51,996 | ₩52,935 | +1.81% | 1.4천 |
| 2026.10.02 | ₩52,063 | ₩52,090 | ₩51,902 | ₩52,009 | -0.10% | 2.1천 |
| 2026.10.01 | ₩51,419 | ₩51,567 | ₩50,997 | ₩51,272 | -0.29% | 3.1천 |
| 2026.09.30 | ₩50,977 | ₩51,124 | ₩50,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,124 |
| +0.29% |
| 700 |
| 2026.09.29 | ₩50,873 | ₩50,873 | ₩50,873 | ₩50,873 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩50,861 | ₩50,861 | ₩50,861 | ₩50,861 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩52,103 | ₩52,103 | ₩51,887 | ₩51,887 | -0.41% | 300 |
|---|
| 2026.09.24 | ₩52,063 | ₩52,291 | ₩51,714 | ₩52,196 | +0.26% | 7.5천 |
|---|
| 2026.09.23 | ₩53,015 | ₩53,015 | ₩52,523 | ₩52,523 | -0.93% | 1.3천 |
|---|
| 2026.09.22 | ₩53,149 | ₩53,163 | ₩53,121 | ₩53,121 | -0.05% | 400 |
|---|
| 2026.09.21 | ₩53,069 | ₩53,367 | ₩53,069 | ₩53,367 | +0.56% | 200 |
|---|
| 2026.09.18 | ₩52,224 | ₩52,382 | ₩52,224 | ₩52,382 | +0.30% | 1.8천 |
|---|
| 2026.09.17 | ₩52,881 | ₩52,881 | ₩52,708 | ₩52,708 | -0.33% | 900 |
|---|
| 2026.09.16 | ₩52,499 | ₩52,532 | ₩52,060 | ₩52,060 | -0.84% | 400 |
|---|
| 2026.09.15 | ₩52,004 | ₩52,004 | ₩52,004 | ₩52,004 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,787 | ₩52,837 | ₩52,787 | ₩52,837 | +0.09% | 400 |
|---|
| 2026.09.11 | ₩53,176 | ₩53,176 | ₩53,176 | ₩53,176 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,814 | ₩52,814 | ₩52,814 | ₩52,814 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩53,780 | ₩53,780 | ₩53,377 | ₩53,377 | -0.75% | 1.3천 |
|---|
| 2026.09.08 | ₩54,155 | ₩54,155 | ₩53,686 | ₩54,048 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩54,638 | ₩54,638 | ₩54,151 | ₩54,151 | -0.89% | 1.4천 |
|---|
| 2026.09.03 | ₩53,914 | ₩54,992 | ₩53,914 | ₩54,992 | +2.00% | 200 |
|---|
| 2026.09.02 | ₩53,432 | ₩53,432 | ₩53,432 | ₩53,432 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩53,552 | ₩53,552 | ₩53,352 | ₩53,352 | -0.37% | 6.1만 |
|---|
| 2026.08.31 | ₩54,654 | ₩54,654 | ₩54,654 | ₩54,654 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩54,576 | ₩54,576 | ₩54,576 | ₩54,576 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,523 | ₩54,523 | ₩54,523 | ₩54,523 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,148 | ₩53,148 | ₩53,148 | ₩53,148 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,404 | ₩53,404 | ₩53,404 | ₩53,404 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,324 | ₩53,324 | ₩53,062 | ₩53,062 | -0.49% | 800 |
|---|
| 2026.08.21 | ₩53,644 | ₩53,644 | ₩53,644 | ₩53,644 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩52,861 | ₩52,861 | ₩52,861 | ₩52,861 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩53,546 | ₩53,546 | ₩53,546 | ₩53,546 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,667 | ₩52,943 | ₩52,667 | ₩52,943 | +0.52% | 800 |
|---|
| 2026.08.17 | ₩53,498 | ₩53,498 | ₩53,143 | ₩53,143 | -0.66% | 800 |
|---|
| 2026.08.14 | ₩53,465 | ₩53,534 | ₩53,465 | ₩53,534 | +0.13% | 300 |
|---|
| 2026.08.13 | ₩53,748 | ₩53,748 | ₩53,748 | ₩53,748 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩52,854 | ₩52,988 | ₩52,854 | ₩52,988 | +0.25% | 500 |
|---|
| 2026.08.11 | ₩52,948 | ₩52,948 | ₩52,699 | ₩52,699 | -0.47% | 600 |
|---|
| 2026.08.10 | ₩52,184 | ₩52,760 | ₩52,170 | ₩52,680 | +0.95% | 3.9천 |
|---|
| 2026.08.07 | ₩52,279 | ₩52,279 | ₩52,279 | ₩52,279 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩50,051 | ₩50,129 | ₩50,051 | ₩50,129 | +0.16% | 200 |
|---|
| 2026.08.05 | ₩50,782 | ₩50,782 | ₩50,782 | ₩50,782 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,950 | ₩50,950 | ₩50,950 | ₩50,950 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩49,783 | ₩49,966 | ₩49,783 | ₩49,966 | +0.37% | 3.8만 |
|---|
| 2026.07.31 | ₩48,549 | ₩48,824 | ₩48,268 | ₩48,824 | +0.57% | 900 |
|---|
| 2026.07.30 | ₩48,040 | ₩48,040 | ₩48,040 | ₩48,040 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩47,407 | ₩47,407 | ₩47,407 | ₩47,407 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,978 | ₩47,978 | ₩47,978 | ₩47,978 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,302 | ₩47,511 | ₩47,248 | ₩47,511 | +0.44% | 900 |
|---|
| 2026.07.24 | ₩47,038 | ₩47,038 | ₩47,038 | ₩47,038 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,949 | ₩46,949 | ₩46,949 | ₩46,949 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,375 | ₩48,375 | ₩48,375 | ₩48,375 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩49,045 | ₩49,045 | ₩48,863 | ₩48,863 | -0.37% | 200 |
|---|
| 2026.07.20 | ₩48,758 | ₩48,758 | ₩48,758 | ₩48,758 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩48,898 | ₩48,898 | ₩48,898 | ₩48,898 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩49,717 | ₩49,717 | ₩49,717 | ₩49,717 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩50,314 | ₩50,314 | ₩50,314 | ₩50,314 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩49,948 | ₩49,948 | ₩49,948 | ₩49,948 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,279 | ₩50,279 | ₩49,948 | ₩49,948 | -0.66% | 100 |
|---|
| 2026.07.10 | ₩50,132 | ₩50,588 | ₩50,132 | ₩50,472 | +0.68% | 400 |
|---|
| 2026.07.09 | ₩50,412 | ₩50,412 | ₩50,412 | ₩50,412 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩49,886 | ₩49,886 | ₩49,886 | ₩49,886 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩50,365 | ₩50,365 | ₩50,365 | ₩50,365 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩50,608 | ₩50,608 | ₩50,608 | ₩50,608 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩49,632 | ₩49,632 | ₩49,632 | ₩49,632 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,226 | ₩50,226 | ₩50,015 | ₩50,015 | -0.42% | 100 |
|---|
| 2026.06.30 | ₩49,488 | ₩49,578 | ₩49,488 | ₩49,578 | +0.18% | 600 |
|---|
| 2026.06.29 | ₩48,811 | ₩49,142 | ₩48,811 | ₩49,142 | +0.68% | 100 |
|---|
| 2026.06.26 | ₩48,125 | ₩48,125 | ₩48,125 | ₩48,125 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,491 | ₩47,491 | ₩47,491 | ₩47,491 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩48,999 | ₩48,999 | ₩48,339 | ₩48,339 | -1.35% | 2.9천 |
|---|
| 2026.06.23 | ₩48,758 | ₩48,758 | ₩48,758 | ₩48,758 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,282 | ₩49,282 | ₩49,282 | ₩49,282 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩50,224 | ₩50,224 | ₩50,224 | ₩50,224 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,762 | ₩50,762 | ₩49,834 | ₩49,834 | -1.83% | 200 |
|---|
| 2026.06.16 | ₩50,782 | ₩50,782 | ₩50,782 | ₩50,782 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,265 | ₩51,265 | ₩51,265 | ₩51,265 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩50,226 | ₩50,226 | ₩50,226 | ₩50,226 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩50,278 | ₩50,278 | ₩50,278 | ₩50,278 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩50,306 | ₩50,615 | ₩49,831 | ₩49,831 | -0.94% | 600 |
|---|
| 2026.06.09 | ₩51,768 | ₩51,768 | ₩50,816 | ₩50,816 | -1.84% | 500 |
|---|
| 2026.06.08 | ₩51,570 | ₩51,570 | ₩51,570 | ₩51,570 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,747 | ₩52,747 | ₩51,292 | ₩51,292 | -2.76% | 400 |
|---|
| 2026.06.04 | ₩53,274 | ₩53,274 | ₩53,274 | ₩53,274 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,665 | ₩52,665 | ₩52,665 | ₩52,665 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩53,761 | ₩53,761 | ₩53,761 | ₩53,761 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩53,431 | ₩54,406 | ₩53,431 | ₩54,406 | +1.82% | 200 |
|---|
| 2026.05.29 | ₩53,104 | ₩53,104 | ₩53,104 | ₩53,104 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩52,582 | ₩52,582 | ₩52,582 | ₩52,582 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩51,486 | ₩51,486 | ₩51,486 | ₩51,486 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩51,111 | ₩51,342 | ₩51,111 | ₩51,342 | +0.45% | 400 |
|---|
| 2026.05.22 | ₩51,164 | ₩51,164 | ₩50,965 | ₩50,965 | -0.39% | 200 |
|---|
| 2026.05.21 | ₩50,641 | ₩50,790 | ₩50,641 | ₩50,790 | +0.29% | 300 |
|---|
| 2026.05.20 | ₩50,682 | ₩51,050 | ₩50,682 | ₩51,050 | +0.73% | 100 |
|---|
| 2026.05.19 | ₩50,065 | ₩50,196 | ₩49,802 | ₩49,802 | -0.53% | 1.2천 |
|---|
| 2026.05.18 | ₩50,430 | ₩50,430 | ₩50,430 | ₩50,430 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩50,312 | ₩50,312 | ₩50,312 | ₩50,312 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,789 | ₩51,406 | ₩50,789 | ₩50,966 | +0.35% | 800 |
|---|
| 2026.05.13 | ₩50,518 | ₩50,518 | ₩50,518 | ₩50,518 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩50,266 | ₩50,266 | ₩50,266 | ₩50,266 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩50,601 | ₩50,816 | ₩50,601 | ₩50,662 | +0.12% | 700 |
|---|
| 2026.05.08 | ₩50,621 | ₩50,861 | ₩50,621 | ₩50,861 | +0.47% | 300 |
|---|
| 2026.05.07 | ₩50,199 | ₩50,436 | ₩50,199 | ₩50,436 | +0.47% | 3.9천 |
|---|
| 2026.05.06 | ₩49,555 | ₩49,897 | ₩49,555 | ₩49,897 | +0.69% | 200 |
|---|
| 2026.05.05 | ₩48,858 | ₩48,858 | ₩48,616 | ₩48,616 | -0.49% | 800 |
|---|
| 2026.05.04 | ₩48,903 | ₩48,903 | ₩48,903 | ₩48,903 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩49,143 | ₩49,143 | ₩49,143 | ₩49,143 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,745 | ₩48,529 | ₩47,745 | ₩48,529 | +1.64% | 300 |
|---|
| 2026.04.29 | ₩48,241 | ₩48,241 | ₩48,241 | ₩48,241 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,724 | ₩48,724 | ₩48,698 | ₩48,698 | -0.05% | 200 |
|---|
| 2026.04.27 | ₩48,737 | ₩49,041 | ₩48,737 | ₩49,041 | +0.62% | 200 |
|---|
| 2026.04.24 | ₩48,482 | ₩48,855 | ₩48,482 | ₩48,855 | +0.77% | 300 |
|---|
| 2026.04.23 | ₩48,469 | ₩48,469 | ₩47,995 | ₩47,995 | -0.98% | 700 |
|---|
| 2026.04.22 | ₩49,320 | ₩49,332 | ₩49,287 | ₩49,332 | +0.02% | 700 |
|---|
| 2026.04.21 | ₩48,631 | ₩48,631 | ₩48,631 | ₩48,631 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩49,220 | ₩49,220 | ₩49,220 | ₩49,220 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩49,555 | ₩49,555 | ₩49,243 | ₩49,243 | -0.63% | 600 |
|---|
| 2026.04.16 | ₩49,233 | ₩49,233 | ₩48,858 | ₩48,858 | -0.76% | 200 |
|---|
| 2026.04.15 | ₩48,509 | ₩48,940 | ₩48,509 | ₩48,940 | +0.89% | 400 |
|---|
| 2026.04.14 | ₩47,496 | ₩47,496 | ₩47,496 | ₩47,496 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩45,894 | ₩46,241 | ₩45,894 | ₩46,241 | +0.76% | 5.6천 |
|---|
| 2026.04.10 | ₩45,424 | ₩45,478 | ₩45,424 | ₩45,465 | +0.09% | 2천 |
|---|
| 2026.04.09 | ₩45,559 | ₩45,559 | ₩45,103 | ₩45,263 | -0.65% | 2천 |
|---|
| 2026.04.08 | ₩45,585 | ₩45,697 | ₩45,585 | ₩45,697 | +0.24% | 500 |
|---|
| 2026.04.07 | ₩44,868 | ₩44,868 | ₩43,882 | ₩44,816 | -0.12% | 2.4만 |
|---|
| 2026.04.06 | ₩45,458 | ₩45,458 | ₩45,344 | ₩45,369 | -0.19% | 2.7천 |
|---|
| 2026.04.02 | ₩45,310 | ₩45,500 | ₩45,263 | ₩45,500 | +0.42% | 2.5천 |
|---|
| 2026.04.01 | ₩45,652 | ₩45,934 | ₩45,591 | ₩45,591 | -0.14% | 700 |
|---|
| 2026.03.31 | ₩45,183 | ₩45,183 | ₩45,022 | ₩45,183 | 0.00% | 800 |
|---|
| 2026.03.30 | ₩43,618 | ₩43,618 | ₩43,618 | ₩43,618 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,512 | ₩44,512 | ₩43,737 | ₩43,737 | -1.74% | 300 |
|---|
| 2026.03.26 | ₩44,806 | ₩44,806 | ₩44,806 | ₩44,806 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩45,847 | ₩45,847 | ₩45,847 | ₩45,847 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩45,585 | ₩45,585 | ₩45,320 | ₩45,320 | -0.58% | 100 |
|---|
| 2026.03.23 | ₩46,243 | ₩46,243 | ₩46,118 | ₩46,118 | -0.27% | 700 |
|---|
| 2026.03.20 | ₩45,518 | ₩45,518 | ₩45,363 | ₩45,363 | -0.34% | 1.3천 |
|---|
| 2026.03.19 | ₩45,981 | ₩46,175 | ₩45,981 | ₩46,127 | +0.32% | 800 |
|---|
| 2026.03.18 | ₩46,833 | ₩46,833 | ₩46,378 | ₩46,378 | -0.97% | 200 |
|---|
| 2026.03.17 | ₩46,872 | ₩46,872 | ₩46,872 | ₩46,872 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩46,725 | ₩46,739 | ₩46,538 | ₩46,547 | -0.38% | 1.6천 |
|---|
| 2026.03.13 | ₩46,028 | ₩46,028 | ₩45,929 | ₩45,929 | -0.22% | 2.3천 |
|---|
| 2026.03.12 | ₩46,631 | ₩46,631 | ₩46,326 | ₩46,326 | -0.66% | 300 |
|---|
| 2026.03.11 | ₩47,785 | ₩47,785 | ₩47,546 | ₩47,546 | -0.50% | 400 |
|---|
| 2026.03.10 | ₩47,450 | ₩47,657 | ₩47,222 | ₩47,222 | -0.48% | 500 |
|---|
| 2026.03.09 | ₩46,001 | ₩47,471 | ₩46,001 | ₩47,471 | +3.20% | 1.8천 |
|---|
| 2026.03.06 | ₩47,097 | ₩47,097 | ₩47,097 | ₩47,097 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩48,080 | ₩48,203 | ₩48,080 | ₩48,203 | +0.26% | 200 |
|---|
| 2026.03.04 | ₩48,134 | ₩48,356 | ₩48,134 | ₩48,356 | +0.46% | 300 |
|---|
| 2026.03.03 | ₩46,638 | ₩47,714 | ₩46,638 | ₩47,714 | +2.31% | 400 |
|---|
| 2026.03.02 | ₩47,892 | ₩48,174 | ₩47,892 | ₩48,083 | +0.40% | 13.1만 |
|---|
| 2026.02.27 | ₩47,841 | ₩47,841 | ₩47,841 | ₩47,841 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,040 | ₩48,156 | ₩48,040 | ₩48,156 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩47,986 | ₩48,198 | ₩47,986 | ₩48,198 | +0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩47,007 | ₩47,262 | ₩47,007 | ₩47,223 | +0.46% | 4.7만 |
|---|
| 2026.02.23 | ₩47,248 | ₩47,248 | ₩46,281 | ₩46,281 | -2.05% | 500 |
|---|
| 2026.02.20 | ₩47,678 | ₩47,711 | ₩47,382 | ₩47,711 | +0.07% | 1.3천 |
|---|
| 2026.02.19 | ₩47,612 | ₩47,612 | ₩47,612 | ₩47,612 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩47,637 | ₩48,040 | ₩47,637 | ₩47,820 | +0.38% | 1.4천 |
|---|
| 2026.02.17 | ₩46,511 | ₩47,329 | ₩46,511 | ₩47,181 | +1.44% | 2.1천 |
|---|
| 2026.02.13 | ₩47,020 | ₩47,557 | ₩47,020 | ₩47,235 | +0.46% | 400 |
|---|
| 2026.02.12 | ₩47,476 | ₩47,476 | ₩47,114 | ₩47,114 | -0.76% | 600 |
|---|
| 2026.02.11 | ₩48,147 | ₩48,335 | ₩48,147 | ₩48,335 | +0.39% | 500 |
|---|
| 2026.02.10 | ₩49,139 | ₩49,139 | ₩48,791 | ₩48,811 | -0.67% | 600 |
|---|
| 2026.02.09 | ₩48,536 | ₩48,925 | ₩48,536 | ₩48,799 | +0.54% | 300 |
|---|
| 2026.02.06 | ₩47,289 | ₩48,320 | ₩47,289 | ₩48,320 | +2.18% | 2천 |
|---|
| 2026.02.05 | ₩46,994 | ₩47,222 | ₩46,994 | ₩47,177 | +0.39% | 300 |
|---|
| 2026.02.04 | ₩49,032 | ₩49,032 | ₩48,040 | ₩48,040 | -2.02% | 600 |
|---|
| 2026.02.03 | ₩48,750 | ₩49,066 | ₩48,750 | ₩49,066 | +0.65% | 600 |
|---|
| 2026.02.02 | ₩49,877 | ₩49,877 | ₩49,763 | ₩49,763 | -0.23% | 100 |
|---|
| 2026.01.30 | ₩49,381 | ₩49,515 | ₩49,381 | ₩49,515 | +0.27% | 200 |
|---|
| 2026.01.29 | ₩50,239 | ₩50,259 | ₩49,835 | ₩49,835 | -0.80% | 2.8천 |
|---|
| 2026.01.28 | ₩50,780 | ₩50,780 | ₩50,780 | ₩50,780 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩50,424 | ₩50,424 | ₩50,424 | ₩50,424 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,337 | ₩50,337 | ₩50,337 | ₩50,337 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,762 | ₩50,859 | ₩50,759 | ₩50,859 | +0.19% | 500 |
|---|
| 2026.01.22 | ₩51,285 | ₩51,433 | ₩51,285 | ₩51,413 | +0.25% | 2.9천 |
|---|
| 2026.01.21 | ₩49,716 | ₩50,470 | ₩49,716 | ₩50,470 | +1.52% | 300 |
|---|
| 2026.01.20 | ₩50,279 | ₩50,279 | ₩49,412 | ₩49,412 | -1.73% | 300 |
|---|
| 2026.01.16 | ₩50,655 | ₩50,856 | ₩50,655 | ₩50,743 | +0.17% | 300 |
|---|
| 2026.01.15 | ₩51,325 | ₩51,527 | ₩51,033 | ₩51,033 | -0.57% | 5.3천 |
|---|
| 2026.01.14 | ₩50,531 | ₩50,932 | ₩50,531 | ₩50,932 | +0.79% | 500 |
|---|
| 2026.01.13 | ₩50,990 | ₩50,990 | ₩50,816 | ₩50,918 | -0.14% | 1.1천 |
|---|
| 2026.01.12 | ₩50,923 | ₩50,923 | ₩50,844 | ₩50,844 | -0.16% | 200 |
|---|
| 2026.01.09 | ₩49,810 | ₩50,206 | ₩49,810 | ₩50,203 | +0.79% | 300 |
|---|
| 2026.01.08 | ₩49,783 | ₩49,904 | ₩49,783 | ₩49,793 | +0.02% | 4.5천 |
|---|
| 2026.01.07 | ₩49,515 | ₩49,515 | ₩49,268 | ₩49,268 | -0.50% | 200 |
|---|
| 2026.01.06 | ₩49,823 | ₩49,893 | ₩49,823 | ₩49,893 | +0.14% | 200 |
|---|
| 2026.01.05 | ₩50,172 | ₩50,172 | ₩49,941 | ₩49,941 | -0.46% | 500 |
|---|
| 2026.01.02 | ₩49,287 | ₩49,449 | ₩49,287 | ₩49,449 | +0.33% | 200 |
|---|
| 2025.12.31 | ₩49,314 | ₩49,314 | ₩49,102 | ₩49,102 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩49,515 | ₩49,617 | ₩49,386 | ₩49,386 | -0.26% | 1.1천 |
|---|
| 2025.12.29 | ₩49,501 | ₩49,609 | ₩49,501 | ₩49,579 | +0.16% | 400 |
|---|
| 2025.12.26 | ₩50,132 | ₩50,132 | ₩50,098 | ₩50,098 | -0.07% | 100 |
|---|
| 2025.12.24 | ₩49,957 | ₩50,132 | ₩49,957 | ₩50,132 | +0.35% | 200 |
|---|
| 2025.12.23 | ₩50,114 | ₩50,114 | ₩50,114 | ₩50,114 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩50,038 | ₩50,124 | ₩50,025 | ₩50,124 | +0.17% | 700 |
|---|
| 2025.12.19 | ₩49,488 | ₩49,850 | ₩49,488 | ₩49,728 | +0.49% | 1.9만 |
|---|
| 2025.12.18 | ₩49,487 | ₩49,487 | ₩49,487 | ₩49,487 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩50,025 | ₩50,025 | ₩48,832 | ₩48,832 | -2.38% | 300 |
|---|
| 2025.12.16 | ₩49,676 | ₩49,928 | ₩49,676 | ₩49,928 | +0.51% | 300 |
|---|
| 2025.12.15 | ₩49,794 | ₩49,944 | ₩49,794 | ₩49,801 | +0.01% | 4.4천 |
|---|
| 2025.12.12 | ₩49,739 | ₩49,739 | ₩49,739 | ₩49,739 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩49,889 | ₩49,889 | ₩49,889 | ₩49,889 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,448 | ₩49,801 | ₩49,448 | ₩49,801 | +0.71% | 3.1천 |
|---|
| 2025.12.09 | ₩49,078 | ₩49,078 | ₩49,078 | ₩49,078 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩48,787 | ₩48,787 | ₩48,787 | ₩48,787 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩49,086 | ₩49,086 | ₩49,082 | ₩49,082 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩48,628 | ₩48,628 | ₩48,628 | ₩48,628 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩48,812 | ₩48,812 | ₩48,812 | ₩48,812 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩48,388 | ₩48,392 | ₩48,321 | ₩48,392 | +0.01% | 1만 |
|---|
| 2025.12.01 | ₩48,294 | ₩48,294 | ₩48,289 | ₩48,289 | -0.01% | 100 |
|---|
| 2025.11.28 | ₩48,085 | ₩48,085 | ₩48,085 | ₩48,085 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,651 | ₩47,906 | ₩47,651 | ₩47,844 | +0.41% | 700 |
|---|
| 2025.11.25 | ₩46,605 | ₩47,496 | ₩46,605 | ₩47,496 | +1.91% | 1.1천 |
|---|
| 2025.11.24 | ₩47,061 | ₩47,074 | ₩47,026 | ₩47,026 | -0.07% | 5.3천 |
|---|
| 2025.11.21 | ₩45,277 | ₩45,921 | ₩44,942 | ₩45,530 | +0.56% | 1.6천 |
|---|
| 2025.11.20 | ₩47,168 | ₩47,168 | ₩45,089 | ₩45,120 | -4.34% | 900 |
|---|
| 2025.11.19 | ₩46,216 | ₩46,538 | ₩46,095 | ₩46,133 | -0.18% | 1.7천 |
|---|
| 2025.11.18 | ₩45,880 | ₩46,256 | ₩45,740 | ₩46,190 | +0.68% | 1.4천 |
|---|
| 2025.11.17 | ₩46,819 | ₩46,819 | ₩46,513 | ₩46,513 | -0.65% | 200 |
|---|
| 2025.11.14 | ₩46,591 | ₩47,128 | ₩46,591 | ₩46,880 | +0.62% | 7.7천 |
|---|
| 2025.11.13 | ₩48,187 | ₩48,187 | ₩47,289 | ₩47,382 | -1.67% | 3.9천 |
|---|
| 2025.11.12 | ₩48,791 | ₩48,791 | ₩48,616 | ₩48,616 | -0.36% | 2.1천 |
|---|
| 2025.11.11 | ₩48,724 | ₩48,724 | ₩48,509 | ₩48,674 | -0.10% | 1.4천 |
|---|
| 2025.11.10 | ₩48,616 | ₩48,843 | ₩48,616 | ₩48,843 | +0.47% | 100 |
|---|
| 2025.11.07 | ₩47,275 | ₩47,838 | ₩47,275 | ₩47,838 | +1.19% | 1천 |
|---|
| 2025.11.06 | ₩48,657 | ₩48,657 | ₩47,963 | ₩47,963 | -1.43% | 300 |
|---|
| 2025.11.05 | ₩48,040 | ₩48,736 | ₩48,040 | ₩48,736 | +1.45% | 300 |
|---|
| 2025.11.04 | ₩48,294 | ₩48,522 | ₩47,927 | ₩47,927 | -0.76% | 1.1천 |
|---|
| 2025.11.03 | ₩49,213 | ₩49,287 | ₩49,184 | ₩49,184 | -0.06% | 4천 |
|---|
| 2025.10.31 | ₩48,620 | ₩48,620 | ₩48,620 | ₩48,620 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,227 | ₩48,455 | ₩47,923 | ₩47,923 | -0.63% | 1.9만 |
|---|
| 2025.10.29 | ₩49,341 | ₩49,341 | ₩48,980 | ₩49,119 | -0.45% | 2.8천 |
|---|
| 2025.10.28 | ₩49,217 | ₩49,217 | ₩49,063 | ₩49,063 | -0.31% | 500 |
|---|
| 2025.10.27 | ₩49,315 | ₩49,315 | ₩49,273 | ₩49,310 | -0.01% | 800 |
|---|
| 2025.10.24 | ₩48,590 | ₩48,590 | ₩48,447 | ₩48,447 | -0.29% | 600 |
|---|
| 2025.10.23 | ₩47,436 | ₩48,230 | ₩47,436 | ₩48,230 | +1.67% | 3천 |
|---|
| 2025.10.22 | ₩47,450 | ₩47,450 | ₩47,344 | ₩47,344 | -0.22% | 400 |
|---|
| 2025.10.21 | ₩47,985 | ₩47,985 | ₩47,985 | ₩47,985 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,003 | ₩48,003 | ₩48,003 | ₩48,003 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩47,128 | ₩47,222 | ₩47,074 | ₩47,074 | -0.11% | 500 |
|---|
| 2025.10.16 | ₩46,897 | ₩46,897 | ₩46,897 | ₩46,897 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩47,222 | ₩47,342 | ₩47,222 | ₩47,286 | +0.14% | 2.3천 |
|---|
| 2025.10.14 | ₩46,457 | ₩46,771 | ₩46,457 | ₩46,771 | +0.68% | 1.8천 |
|---|
| 2025.10.13 | ₩46,752 | ₩46,812 | ₩46,437 | ₩46,812 | +0.13% | 5.7천 |
|---|
| 2025.10.10 | ₩46,535 | ₩46,535 | ₩45,896 | ₩45,896 | -1.37% | 700 |
|---|