시장 데이터를 불러오는 중
전체 종목
Research Affiliates Deletions ETF 과거 주가
Research Affiliates Deletions ETF · NIXT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Research Affiliates Deletions ETF · NIXT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,592 | ₩44,805 | ₩44,578 | ₩44,805 | +0.48% | 2.1천 |
| 2026.10.08 | ₩43,961 | ₩44,514 | ₩43,894 | ₩44,514 | +1.26% | 2.6천 |
| 2026.10.07 | ₩44,122 | ₩44,122 | ₩44,055 | ₩44,069 | -0.12% | 1천 |
| 2026.10.06 | ₩44,390 | ₩44,390 | ₩44,329 | ₩44,329 | -0.14% | 600 |
| 2026.10.05 | ₩44,337 | ₩44,471 | ₩44,337 | ₩44,409 | +0.16% | 1천 |
| 2026.10.02 | ₩44,216 | ₩44,216 | ₩43,853 | ₩43,853 | -0.82% | 1천 |
| 2026.10.01 | ₩43,733 | ₩43,948 | ₩43,492 | ₩43,834 | +0.23% | 1.6천 |
| 2026.09.30 | ₩43,720 | ₩43,827 | ₩43,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,564 |
| -0.36% |
| 3.8천 |
| 2026.09.29 | ₩43,666 | ₩43,666 | ₩43,438 | ₩43,664 | -0.01% | 1천 |
|---|
| 2026.09.28 | ₩43,747 | ₩43,800 | ₩43,478 | ₩43,677 | -0.16% | 6.2천 |
|---|
| 2026.09.25 | ₩44,136 | ₩44,297 | ₩44,136 | ₩44,221 | +0.19% | 1.1만 |
|---|
| 2026.09.24 | ₩44,270 | ₩44,270 | ₩44,015 | ₩44,238 | -0.07% | 3.2천 |
|---|
| 2026.09.23 | ₩44,940 | ₩44,940 | ₩44,500 | ₩44,500 | -0.98% | 4.7천 |
|---|
| 2026.09.22 | ₩45,048 | ₩45,128 | ₩44,900 | ₩45,007 | -0.09% | 1.1만 |
|---|
| 2026.09.21 | ₩44,457 | ₩44,679 | ₩44,337 | ₩44,637 | +0.40% | 2.7천 |
|---|
| 2026.09.18 | ₩44,726 | ₩44,726 | ₩44,310 | ₩44,319 | -0.91% | 3.5만 |
|---|
| 2026.09.17 | ₩45,081 | ₩45,081 | ₩44,915 | ₩44,915 | -0.37% | 500 |
|---|
| 2026.09.16 | ₩45,202 | ₩45,316 | ₩44,813 | ₩44,813 | -0.86% | 2.9천 |
|---|
| 2026.09.15 | ₩45,128 | ₩45,356 | ₩45,099 | ₩45,099 | -0.07% | 1.6만 |
|---|
| 2026.09.14 | ₩45,477 | ₩45,477 | ₩45,329 | ₩45,329 | -0.32% | 3.4천 |
|---|
| 2026.09.11 | ₩44,893 | ₩44,893 | ₩44,726 | ₩44,810 | -0.19% | 800 |
|---|
| 2026.09.10 | ₩44,350 | ₩44,659 | ₩44,350 | ₩44,377 | +0.06% | 900 |
|---|
| 2026.09.09 | ₩45,101 | ₩45,101 | ₩44,753 | ₩44,753 | -0.77% | 3.4천 |
|---|
| 2026.09.08 | ₩46,415 | ₩46,415 | ₩45,426 | ₩45,426 | -2.13% | 1.9천 |
|---|
| 2026.09.04 | ₩46,174 | ₩46,479 | ₩46,107 | ₩46,479 | +0.66% | 3.9천 |
|---|
| 2026.09.03 | ₩46,382 | ₩46,634 | ₩46,382 | ₩46,634 | +0.54% | 1천 |
|---|
| 2026.09.02 | ₩46,469 | ₩46,525 | ₩46,453 | ₩46,453 | -0.03% | 6.9천 |
|---|
| 2026.09.01 | ₩44,672 | ₩46,387 | ₩44,672 | ₩45,976 | +2.92% | 1.2천 |
|---|
| 2026.08.31 | ₩46,483 | ₩46,626 | ₩46,483 | ₩46,626 | +0.31% | 2.7천 |
|---|
| 2026.08.28 | ₩46,952 | ₩46,992 | ₩46,724 | ₩46,757 | -0.41% | 3.7천 |
|---|
| 2026.08.27 | ₩47,099 | ₩47,274 | ₩46,818 | ₩46,823 | -0.59% | 1.3천 |
|---|
| 2026.08.26 | ₩46,617 | ₩46,709 | ₩46,617 | ₩46,709 | +0.20% | 300 |
|---|
| 2026.08.25 | ₩46,440 | ₩46,637 | ₩46,440 | ₩46,637 | +0.42% | 500 |
|---|
| 2026.08.24 | ₩46,697 | ₩46,697 | ₩46,609 | ₩46,609 | -0.19% | 700 |
|---|
| 2026.08.21 | ₩46,362 | ₩46,791 | ₩46,348 | ₩46,708 | +0.75% | 3.6천 |
|---|
| 2026.08.20 | ₩47,260 | ₩47,260 | ₩46,268 | ₩46,268 | -2.10% | 1.7천 |
|---|
| 2026.08.19 | ₩46,925 | ₩46,925 | ₩46,845 | ₩46,846 | -0.17% | 2.5천 |
|---|
| 2026.08.18 | ₩45,758 | ₩45,758 | ₩45,501 | ₩45,501 | -0.56% | 500 |
|---|
| 2026.08.17 | ₩45,732 | ₩45,732 | ₩45,540 | ₩45,540 | -0.42% | 1.7천 |
|---|
| 2026.08.14 | ₩46,469 | ₩46,483 | ₩46,403 | ₩46,403 | -0.14% | 3.3천 |
|---|
| 2026.08.13 | ₩46,073 | ₩46,761 | ₩46,073 | ₩46,761 | +1.49% | 1.1천 |
|---|
| 2026.08.12 | ₩45,597 | ₩46,008 | ₩45,597 | ₩46,008 | +0.90% | 900 |
|---|
| 2026.08.11 | ₩46,187 | ₩46,187 | ₩46,032 | ₩46,032 | -0.34% | 1천 |
|---|
| 2026.08.10 | ₩45,986 | ₩46,073 | ₩45,986 | ₩46,033 | +0.10% | 700 |
|---|
| 2026.08.07 | ₩46,134 | ₩46,268 | ₩46,134 | ₩46,268 | +0.29% | 1.4천 |
|---|
| 2026.08.06 | ₩46,979 | ₩46,979 | ₩45,738 | ₩45,738 | -2.64% | 1.8천 |
|---|
| 2026.08.05 | ₩46,261 | ₩46,261 | ₩46,134 | ₩46,182 | -0.17% | 1.4천 |
|---|
| 2026.08.04 | ₩46,255 | ₩46,520 | ₩46,255 | ₩46,520 | +0.57% | 1.6천 |
|---|
| 2026.08.03 | ₩45,597 | ₩45,597 | ₩45,416 | ₩45,554 | -0.09% | 8.9천 |
|---|
| 2026.07.31 | ₩45,115 | ₩45,115 | ₩44,417 | ₩44,483 | -1.40% | 5.1천 |
|---|
| 2026.07.30 | ₩45,027 | ₩45,027 | ₩45,027 | ₩45,027 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩45,410 | ₩45,597 | ₩45,361 | ₩45,361 | -0.11% | 4.4천 |
|---|
| 2026.07.28 | ₩45,195 | ₩45,408 | ₩45,195 | ₩45,408 | +0.47% | 800 |
|---|
| 2026.07.27 | ₩44,390 | ₩44,605 | ₩44,390 | ₩44,494 | +0.23% | 1.2천 |
|---|
| 2026.07.24 | ₩43,465 | ₩43,680 | ₩43,318 | ₩43,622 | +0.36% | 1.5천 |
|---|
| 2026.07.23 | ₩43,358 | ₩43,358 | ₩42,908 | ₩43,096 | -0.60% | 2.4천 |
|---|
| 2026.07.22 | ₩43,948 | ₩43,948 | ₩43,760 | ₩43,808 | -0.32% | 900 |
|---|
| 2026.07.21 | ₩44,069 | ₩44,189 | ₩44,069 | ₩44,162 | +0.21% | 600 |
|---|
| 2026.07.20 | ₩44,390 | ₩44,390 | ₩44,331 | ₩44,331 | -0.13% | 500 |
|---|
| 2026.07.17 | ₩45,021 | ₩45,021 | ₩44,531 | ₩44,669 | -0.78% | 600 |
|---|
| 2026.07.16 | ₩44,592 | ₩44,967 | ₩44,592 | ₩44,912 | +0.72% | 3천 |
|---|
| 2026.07.15 | ₩44,243 | ₩44,618 | ₩44,095 | ₩44,154 | -0.20% | 5.6천 |
|---|
| 2026.07.14 | ₩43,697 | ₩43,697 | ₩43,697 | ₩43,697 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩42,862 | ₩44,176 | ₩42,862 | ₩43,902 | +2.43% | 3.8천 |
|---|
| 2026.07.10 | ₩43,854 | ₩43,854 | ₩43,704 | ₩43,704 | -0.34% | 3.4천 |
|---|
| 2026.07.09 | ₩43,411 | ₩43,641 | ₩43,411 | ₩43,641 | +0.53% | 1.7천 |
|---|
| 2026.07.08 | ₩43,063 | ₩43,197 | ₩43,063 | ₩43,197 | +0.31% | 900 |
|---|
| 2026.07.07 | ₩44,152 | ₩44,152 | ₩44,152 | ₩44,152 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩44,323 | ₩44,323 | ₩44,183 | ₩44,183 | -0.32% | 600 |
|---|
| 2026.07.02 | ₩44,069 | ₩44,231 | ₩44,069 | ₩44,231 | +0.37% | 600 |
|---|
| 2026.07.01 | ₩44,243 | ₩44,323 | ₩43,910 | ₩43,910 | -0.75% | 2.9천 |
|---|
| 2026.06.30 | ₩44,229 | ₩44,229 | ₩43,291 | ₩43,440 | -1.79% | 2천 |
|---|
| 2026.06.29 | ₩43,358 | ₩43,537 | ₩43,358 | ₩43,537 | +0.41% | 3.1천 |
|---|
| 2026.06.26 | ₩38,972 | ₩43,587 | ₩38,972 | ₩43,587 | +11.84% | 5.4천 |
|---|
| 2026.06.25 | ₩42,392 | ₩42,392 | ₩42,357 | ₩42,357 | -0.08% | 600 |
|---|
| 2026.06.24 | ₩42,137 | ₩42,285 | ₩42,137 | ₩42,234 | +0.23% | 1.1천 |
|---|
| 2026.06.23 | ₩41,453 | ₩41,561 | ₩41,444 | ₩41,444 | -0.02% | 3.1천 |
|---|
| 2026.06.22 | ₩41,427 | ₩41,427 | ₩41,247 | ₩41,247 | -0.43% | 3.4천 |
|---|
| 2026.06.18 | ₩41,762 | ₩41,828 | ₩41,762 | ₩41,828 | +0.16% | 700 |
|---|
| 2026.06.17 | ₩42,285 | ₩42,674 | ₩41,346 | ₩41,361 | -2.19% | 1.4천 |
|---|
| 2026.06.16 | ₩42,533 | ₩42,540 | ₩42,297 | ₩42,297 | -0.55% | 3.5천 |
|---|
| 2026.06.15 | ₩43,130 | ₩43,250 | ₩42,565 | ₩42,565 | -1.31% | 4.6천 |
|---|
| 2026.06.12 | ₩42,084 | ₩42,654 | ₩42,084 | ₩42,583 | +1.19% | 900 |
|---|
| 2026.06.11 | ₩42,225 | ₩42,225 | ₩42,225 | ₩42,225 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,856 | ₩41,876 | ₩41,494 | ₩41,494 | -0.87% | 2.2천 |
|---|
| 2026.06.09 | ₩42,111 | ₩42,124 | ₩42,017 | ₩42,107 | -0.01% | 1.4천 |
|---|
| 2026.06.08 | ₩41,876 | ₩41,876 | ₩41,681 | ₩41,681 | -0.46% | 1.1천 |
|---|
| 2026.06.05 | ₩42,285 | ₩42,285 | ₩41,393 | ₩41,558 | -1.72% | 9.9천 |
|---|
| 2026.06.04 | ₩42,140 | ₩42,580 | ₩42,043 | ₩42,282 | +0.34% | 2.3천 |
|---|
| 2026.06.03 | ₩41,889 | ₩41,889 | ₩41,829 | ₩41,836 | -0.13% | 1.9천 |
|---|
| 2026.06.02 | ₩42,419 | ₩42,478 | ₩42,419 | ₩42,478 | +0.14% | 1.7천 |
|---|
| 2026.06.01 | ₩42,808 | ₩42,969 | ₩42,808 | ₩42,849 | +0.10% | 3.3천 |
|---|
| 2026.05.29 | ₩42,432 | ₩42,573 | ₩42,339 | ₩42,434 | +0.00% | 3.3천 |
|---|
| 2026.05.28 | ₩42,580 | ₩42,823 | ₩42,580 | ₩42,721 | +0.33% | 1.7천 |
|---|
| 2026.05.27 | ₩42,312 | ₩42,499 | ₩42,312 | ₩42,339 | +0.06% | 4.7천 |
|---|
| 2026.05.26 | ₩42,151 | ₩42,285 | ₩42,151 | ₩42,237 | +0.20% | 1.4천 |
|---|
| 2026.05.22 | ₩41,869 | ₩41,990 | ₩41,869 | ₩41,990 | +0.29% | 600 |
|---|
| 2026.05.21 | ₩40,488 | ₩41,561 | ₩40,488 | ₩41,490 | +2.47% | 1.7천 |
|---|
| 2026.05.20 | ₩40,635 | ₩40,875 | ₩40,635 | ₩40,875 | +0.59% | 500 |
|---|
| 2026.05.19 | ₩39,992 | ₩40,060 | ₩39,938 | ₩40,060 | +0.17% | 600 |
|---|
| 2026.05.18 | ₩42,567 | ₩42,567 | ₩40,220 | ₩40,395 | -5.10% | 5.6천 |
|---|
| 2026.05.15 | ₩40,434 | ₩40,769 | ₩40,434 | ₩40,678 | +0.60% | 800 |
|---|
| 2026.05.14 | ₩41,205 | ₩41,205 | ₩41,205 | ₩41,205 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩40,917 | ₩41,373 | ₩40,917 | ₩41,259 | +0.84% | 1.4천 |
|---|
| 2026.05.12 | ₩40,649 | ₩41,024 | ₩40,642 | ₩41,024 | +0.92% | 1천 |
|---|
| 2026.05.11 | ₩41,547 | ₩41,608 | ₩41,547 | ₩41,608 | +0.15% | 300 |
|---|
| 2026.05.08 | ₩41,105 | ₩41,329 | ₩41,105 | ₩41,329 | +0.54% | 500 |
|---|
| 2026.05.07 | ₩41,051 | ₩41,051 | ₩40,985 | ₩40,985 | -0.16% | 600 |
|---|
| 2026.05.06 | ₩41,453 | ₩41,720 | ₩41,453 | ₩41,720 | +0.64% | 1.2천 |
|---|
| 2026.05.05 | ₩41,440 | ₩41,634 | ₩41,440 | ₩41,534 | +0.23% | 1.6천 |
|---|
| 2026.05.04 | ₩41,319 | ₩41,440 | ₩41,142 | ₩41,142 | -0.43% | 1.8천 |
|---|
| 2026.05.01 | ₩41,145 | ₩41,440 | ₩41,145 | ₩41,413 | +0.65% | 1.7천 |
|---|
| 2026.04.30 | ₩41,022 | ₩41,022 | ₩41,022 | ₩41,022 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,153 | ₩40,221 | ₩40,099 | ₩40,221 | +0.17% | 7.9천 |
|---|
| 2026.04.28 | ₩40,260 | ₩40,260 | ₩40,173 | ₩40,173 | -0.22% | 3.8천 |
|---|
| 2026.04.27 | ₩40,689 | ₩40,756 | ₩40,689 | ₩40,714 | +0.06% | 3.4천 |
|---|
| 2026.04.24 | ₩40,924 | ₩40,924 | ₩40,835 | ₩40,835 | -0.22% | 100 |
|---|
| 2026.04.23 | ₩40,904 | ₩40,944 | ₩40,609 | ₩40,721 | -0.45% | 3.7천 |
|---|
| 2026.04.22 | ₩42,245 | ₩42,245 | ₩41,802 | ₩41,822 | -1.00% | 3.9천 |
|---|
| 2026.04.21 | ₩43,237 | ₩43,277 | ₩42,180 | ₩42,180 | -2.44% | 800 |
|---|
| 2026.04.20 | ₩41,641 | ₩42,249 | ₩41,641 | ₩42,249 | +1.46% | 400 |
|---|
| 2026.04.17 | ₩41,252 | ₩41,601 | ₩41,252 | ₩41,412 | +0.39% | 900 |
|---|
| 2026.04.16 | ₩40,743 | ₩40,810 | ₩40,743 | ₩40,810 | +0.16% | 600 |
|---|
| 2026.04.15 | ₩39,857 | ₩40,122 | ₩39,857 | ₩40,122 | +0.66% | 700 |
|---|
| 2026.04.14 | ₩39,737 | ₩39,762 | ₩39,737 | ₩39,762 | +0.06% | 800 |
|---|
| 2026.04.13 | ₩39,424 | ₩39,424 | ₩39,424 | ₩39,424 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,066 | ₩39,080 | ₩38,771 | ₩38,779 | -0.73% | 2.5천 |
|---|
| 2026.04.09 | ₩38,744 | ₩39,102 | ₩38,744 | ₩39,102 | +0.92% | 200 |
|---|
| 2026.04.08 | ₩38,758 | ₩38,908 | ₩38,758 | ₩38,908 | +0.39% | 1.3천 |
|---|
| 2026.04.07 | ₩37,671 | ₩38,007 | ₩37,578 | ₩37,957 | +0.76% | 1천 |
|---|
| 2026.04.06 | ₩37,765 | ₩37,765 | ₩37,685 | ₩37,755 | -0.03% | 500 |
|---|
| 2026.04.02 | ₩36,706 | ₩37,631 | ₩36,706 | ₩37,604 | +2.45% | 1.4천 |
|---|
| 2026.04.01 | ₩37,383 | ₩37,383 | ₩37,209 | ₩37,209 | -0.47% | 1.5천 |
|---|
| 2026.03.31 | ₩36,891 | ₩36,891 | ₩36,891 | ₩36,891 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩36,397 | ₩36,397 | ₩35,472 | ₩35,504 | -2.45% | 4.7천 |
|---|
| 2026.03.27 | ₩36,384 | ₩36,384 | ₩36,061 | ₩36,061 | -0.89% | 500 |
|---|
| 2026.03.26 | ₩37,266 | ₩37,266 | ₩36,773 | ₩36,798 | -1.26% | 1.5천 |
|---|
| 2026.03.25 | ₩37,189 | ₩37,198 | ₩37,115 | ₩37,198 | +0.03% | 1.5천 |
|---|
| 2026.03.24 | ₩36,290 | ₩36,860 | ₩36,290 | ₩36,860 | +1.57% | 1.7천 |
|---|
| 2026.03.23 | ₩36,424 | ₩36,880 | ₩36,290 | ₩36,459 | +0.10% | 4천 |
|---|
| 2026.03.20 | ₩35,747 | ₩35,747 | ₩35,687 | ₩35,719 | -0.08% | 600 |
|---|
| 2026.03.19 | ₩36,540 | ₩36,540 | ₩36,540 | ₩36,540 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩36,558 | ₩36,558 | ₩36,196 | ₩36,227 | -0.91% | 700 |
|---|
| 2026.03.17 | ₩36,545 | ₩36,599 | ₩36,465 | ₩36,499 | -0.12% | 1.1천 |
|---|
| 2026.03.16 | ₩36,210 | ₩36,210 | ₩36,084 | ₩36,084 | -0.35% | 300 |
|---|
| 2026.03.13 | ₩35,687 | ₩36,277 | ₩35,687 | ₩35,904 | +0.61% | 1.5천 |
|---|
| 2026.03.12 | ₩36,558 | ₩36,625 | ₩36,009 | ₩36,009 | -1.50% | 3.2천 |
|---|
| 2026.03.11 | ₩36,773 | ₩37,001 | ₩36,666 | ₩36,855 | +0.22% | 5.8천 |
|---|
| 2026.03.10 | ₩36,920 | ₩37,216 | ₩36,813 | ₩36,840 | -0.22% | 2천 |
|---|
| 2026.03.09 | ₩36,022 | ₩37,098 | ₩36,022 | ₩37,098 | +2.99% | 2.6천 |
|---|
| 2026.03.06 | ₩36,988 | ₩36,988 | ₩36,761 | ₩36,761 | -0.61% | 2.7천 |
|---|
| 2026.03.05 | ₩38,141 | ₩38,195 | ₩37,678 | ₩37,804 | -0.88% | 1.3천 |
|---|
| 2026.03.04 | ₩38,315 | ₩38,342 | ₩37,859 | ₩38,310 | -0.01% | 2.2천 |
|---|
| 2026.03.03 | ₩37,323 | ₩38,018 | ₩37,323 | ₩38,018 | +1.86% | 3.1천 |
|---|
| 2026.03.02 | ₩38,168 | ₩38,583 | ₩37,967 | ₩38,557 | +1.02% | 2.7천 |
|---|
| 2026.02.27 | ₩37,792 | ₩38,233 | ₩37,752 | ₩38,233 | +1.17% | 1.8만 |
|---|
| 2026.02.26 | ₩38,087 | ₩38,325 | ₩37,926 | ₩38,325 | +0.62% | 3.6천 |
|---|
| 2026.02.25 | ₩38,020 | ₩38,034 | ₩38,020 | ₩38,034 | +0.04% | 700 |
|---|
| 2026.02.24 | ₩38,087 | ₩38,154 | ₩38,020 | ₩38,047 | -0.11% | 4.7천 |
|---|
| 2026.02.23 | ₩38,288 | ₩38,288 | ₩37,269 | ₩37,551 | -1.93% | 4.6천 |
|---|
| 2026.02.20 | ₩37,886 | ₩38,435 | ₩37,886 | ₩38,435 | +1.45% | 1.1천 |
|---|
| 2026.02.19 | ₩37,859 | ₩38,182 | ₩37,859 | ₩38,182 | +0.85% | 1.5천 |
|---|
| 2026.02.18 | ₩37,886 | ₩38,262 | ₩37,189 | ₩38,258 | +0.98% | 1.6천 |
|---|
| 2026.02.17 | ₩37,698 | ₩37,798 | ₩37,698 | ₩37,798 | +0.26% | 1천 |
|---|
| 2026.02.13 | ₩37,564 | ₩37,993 | ₩37,539 | ₩37,792 | +0.61% | 1.3천 |
|---|
| 2026.02.12 | ₩38,436 | ₩38,436 | ₩36,878 | ₩37,462 | -2.53% | 5.1천 |
|---|
| 2026.02.11 | ₩38,201 | ₩38,204 | ₩38,087 | ₩38,204 | +0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩38,221 | ₩38,490 | ₩38,221 | ₩38,275 | +0.14% | 1.9천 |
|---|
| 2026.02.09 | ₩38,275 | ₩38,335 | ₩38,020 | ₩38,235 | -0.11% | 8.2천 |
|---|
| 2026.02.06 | ₩37,457 | ₩38,409 | ₩37,457 | ₩38,326 | +2.32% | 1.2만 |
|---|
| 2026.02.05 | ₩37,135 | ₩37,135 | ₩36,820 | ₩36,925 | -0.57% | 5천 |
|---|
| 2026.02.04 | ₩37,739 | ₩37,819 | ₩37,195 | ₩37,619 | -0.32% | 2.9천 |
|---|
| 2026.02.03 | ₩37,269 | ₩37,403 | ₩36,941 | ₩36,941 | -0.88% | 2.8천 |
|---|
| 2026.02.02 | ₩37,216 | ₩37,216 | ₩37,068 | ₩37,093 | -0.33% | 2.1천 |
|---|
| 2026.01.30 | ₩36,760 | ₩36,760 | ₩36,317 | ₩36,581 | -0.49% | 4.7천 |
|---|
| 2026.01.29 | ₩36,847 | ₩36,847 | ₩36,438 | ₩36,798 | -0.13% | 8.8천 |
|---|
| 2026.01.28 | ₩37,155 | ₩37,155 | ₩36,801 | ₩36,900 | -0.69% | 1.1천 |
|---|
| 2026.01.27 | ₩37,148 | ₩37,266 | ₩37,148 | ₩37,266 | +0.32% | 1.2천 |
|---|
| 2026.01.26 | ₩37,068 | ₩37,173 | ₩37,041 | ₩37,119 | +0.14% | 6.8천 |
|---|
| 2026.01.23 | ₩37,262 | ₩37,262 | ₩37,242 | ₩37,257 | -0.01% | 3.9천 |
|---|
| 2026.01.22 | ₩37,698 | ₩38,114 | ₩37,698 | ₩37,859 | +0.43% | 5.2천 |
|---|
| 2026.01.21 | ₩37,068 | ₩37,417 | ₩36,894 | ₩37,407 | +0.92% | 2천 |
|---|
| 2026.01.20 | ₩36,263 | ₩36,773 | ₩36,263 | ₩36,463 | +0.55% | 3.2천 |
|---|
| 2026.01.16 | ₩37,216 | ₩37,216 | ₩37,075 | ₩37,075 | -0.38% | 1.5천 |
|---|
| 2026.01.15 | ₩37,309 | ₩37,370 | ₩37,309 | ₩37,358 | +0.13% | 2천 |
|---|
| 2026.01.14 | ₩37,242 | ₩37,242 | ₩37,166 | ₩37,166 | -0.21% | 200 |
|---|
| 2026.01.13 | ₩37,148 | ₩37,148 | ₩37,067 | ₩37,067 | -0.22% | 5.5천 |
|---|
| 2026.01.12 | ₩36,894 | ₩37,061 | ₩36,827 | ₩37,036 | +0.39% | 1.3천 |
|---|
| 2026.01.09 | ₩37,363 | ₩37,470 | ₩37,256 | ₩37,348 | -0.04% | 1.1만 |
|---|
| 2026.01.08 | ₩36,049 | ₩37,292 | ₩36,049 | ₩37,198 | +3.19% | 3.1천 |
|---|
| 2026.01.07 | ₩36,840 | ₩36,840 | ₩36,679 | ₩36,792 | -0.13% | 1.3천 |
|---|
| 2026.01.06 | ₩36,887 | ₩37,296 | ₩36,887 | ₩37,279 | +1.06% | 8.6천 |
|---|
| 2026.01.05 | ₩36,102 | ₩36,230 | ₩36,076 | ₩36,182 | +0.22% | 2.3천 |
|---|
| 2026.01.02 | ₩35,683 | ₩35,941 | ₩35,673 | ₩35,827 | +0.41% | 2.3천 |
|---|
| 2025.12.31 | ₩35,526 | ₩35,553 | ₩35,432 | ₩35,459 | -0.19% | 800 |
|---|
| 2025.12.30 | ₩35,834 | ₩35,834 | ₩35,723 | ₩35,723 | -0.31% | 400 |
|---|
| 2025.12.29 | ₩35,941 | ₩35,941 | ₩35,762 | ₩35,829 | -0.31% | 4.4천 |
|---|
| 2025.12.26 | ₩36,062 | ₩36,092 | ₩36,062 | ₩36,092 | +0.08% | 800 |
|---|
| 2025.12.24 | ₩35,941 | ₩36,109 | ₩35,807 | ₩36,109 | +0.47% | 1.4천 |
|---|
| 2025.12.23 | ₩36,049 | ₩36,049 | ₩35,821 | ₩35,882 | -0.46% | 2.6천 |
|---|
| 2025.12.22 | ₩36,424 | ₩36,424 | ₩36,371 | ₩36,379 | -0.13% | 2.6천 |
|---|
| 2025.12.19 | ₩36,049 | ₩36,171 | ₩36,049 | ₩36,171 | +0.34% | 900 |
|---|
| 2025.12.18 | ₩36,089 | ₩36,317 | ₩35,968 | ₩36,018 | -0.20% | 900 |
|---|
| 2025.12.17 | ₩35,713 | ₩36,076 | ₩35,713 | ₩35,841 | +0.36% | 3.3천 |
|---|
| 2025.12.16 | ₩35,955 | ₩35,976 | ₩35,901 | ₩35,976 | +0.06% | 800 |
|---|
| 2025.12.15 | ₩36,300 | ₩36,300 | ₩36,300 | ₩36,300 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩37,229 | ₩37,229 | ₩36,532 | ₩36,562 | -1.79% | 1.7천 |
|---|
| 2025.12.11 | ₩37,014 | ₩37,162 | ₩36,894 | ₩37,098 | +0.22% | 1.9천 |
|---|
| 2025.12.10 | ₩36,420 | ₩36,851 | ₩36,420 | ₩36,851 | +1.18% | 6.3천 |
|---|
| 2025.12.09 | ₩35,190 | ₩36,127 | ₩35,190 | ₩36,127 | +2.66% | 1천 |
|---|
| 2025.12.08 | ₩36,183 | ₩36,183 | ₩35,837 | ₩35,837 | -0.96% | 5.7천 |
|---|
| 2025.12.05 | ₩36,022 | ₩36,210 | ₩35,931 | ₩35,931 | -0.25% | 2.7천 |
|---|
| 2025.12.04 | ₩35,928 | ₩36,035 | ₩35,834 | ₩35,928 | 0.00% | 3.3천 |
|---|
| 2025.12.03 | ₩35,626 | ₩35,941 | ₩35,626 | ₩35,935 | +0.87% | 1.7천 |
|---|
| 2025.12.02 | ₩35,177 | ₩35,432 | ₩35,177 | ₩35,410 | +0.66% | 1.3천 |
|---|
| 2025.12.01 | ₩35,325 | ₩35,549 | ₩35,325 | ₩35,353 | +0.08% | 7천 |
|---|
| 2025.11.28 | ₩34,788 | ₩35,465 | ₩34,788 | ₩35,465 | +1.95% | 2.3천 |
|---|
| 2025.11.26 | ₩34,815 | ₩35,445 | ₩34,815 | ₩35,276 | +1.33% | 5.6천 |
|---|
| 2025.11.25 | ₩33,568 | ₩34,748 | ₩33,568 | ₩34,744 | +3.50% | 4.2천 |
|---|
| 2025.11.24 | ₩33,380 | ₩33,773 | ₩33,380 | ₩33,773 | +1.18% | 1.8천 |
|---|
| 2025.11.21 | ₩32,274 | ₩33,258 | ₩32,274 | ₩33,231 | +2.97% | 4.1천 |
|---|
| 2025.11.20 | ₩33,045 | ₩33,045 | ₩31,958 | ₩31,972 | -3.25% | 5.3천 |
|---|
| 2025.11.19 | ₩32,683 | ₩32,723 | ₩32,595 | ₩32,662 | -0.06% | 2.3천 |
|---|
| 2025.11.18 | ₩32,481 | ₩32,951 | ₩32,414 | ₩32,849 | +1.13% | 4.7천 |
|---|
| 2025.11.17 | ₩33,259 | ₩33,393 | ₩32,676 | ₩32,778 | -1.45% | 4.7천 |
|---|
| 2025.11.14 | ₩33,528 | ₩33,796 | ₩33,407 | ₩33,599 | +0.21% | 2.8천 |
|---|
| 2025.11.13 | ₩34,319 | ₩34,493 | ₩33,782 | ₩33,800 | -1.51% | 1만 |
|---|
| 2025.11.12 | ₩34,748 | ₩34,748 | ₩34,501 | ₩34,501 | -0.71% | 1.6천 |
|---|
| 2025.11.11 | ₩34,372 | ₩34,574 | ₩34,372 | ₩34,560 | +0.55% | 1.9천 |
|---|
| 2025.11.10 | ₩34,439 | ₩34,453 | ₩34,344 | ₩34,344 | -0.28% | 600 |
|---|
| 2025.11.07 | ₩33,608 | ₩34,080 | ₩33,447 | ₩34,080 | +1.40% | 1.3만 |
|---|
| 2025.11.06 | ₩34,319 | ₩34,319 | ₩33,849 | ₩33,849 | -1.37% | 9천 |
|---|
| 2025.11.05 | ₩33,983 | ₩34,492 | ₩33,983 | ₩34,458 | +1.40% | 2.1천 |
|---|
| 2025.11.04 | ₩33,890 | ₩34,171 | ₩33,836 | ₩33,836 | -0.16% | 2.9천 |
|---|
| 2025.11.03 | ₩34,600 | ₩34,600 | ₩34,064 | ₩34,443 | -0.45% | 3.3천 |
|---|
| 2025.10.31 | ₩34,439 | ₩34,667 | ₩34,426 | ₩34,667 | +0.66% | 2.6천 |
|---|
| 2025.10.30 | ₩35,016 | ₩35,056 | ₩34,615 | ₩34,615 | -1.15% | 7.3천 |
|---|
| 2025.10.29 | ₩35,713 | ₩35,826 | ₩35,016 | ₩35,165 | -1.54% | 1.1만 |
|---|
| 2025.10.28 | ₩35,821 | ₩36,062 | ₩35,795 | ₩35,795 | -0.07% | 700 |
|---|
| 2025.10.27 | ₩36,210 | ₩36,250 | ₩35,975 | ₩36,161 | -0.13% | 1.1만 |
|---|
| 2025.10.24 | ₩36,384 | ₩36,384 | ₩36,127 | ₩36,127 | -0.71% | 3.8천 |
|---|
| 2025.10.23 | ₩35,687 | ₩35,909 | ₩35,687 | ₩35,893 | +0.58% | 1.5천 |
|---|
| 2025.10.22 | ₩35,526 | ₩35,539 | ₩35,325 | ₩35,388 | -0.39% | 2.7천 |
|---|
| 2025.10.21 | ₩35,472 | ₩35,908 | ₩35,472 | ₩35,703 | +0.65% | 4.3천 |
|---|
| 2025.10.20 | ₩35,204 | ₩35,524 | ₩35,204 | ₩35,524 | +0.91% | 1.2천 |
|---|
| 2025.10.17 | ₩35,056 | ₩35,091 | ₩34,949 | ₩34,968 | -0.25% | 2천 |
|---|
| 2025.10.16 | ₩35,539 | ₩35,610 | ₩35,030 | ₩35,164 | -1.06% | 9.7천 |
|---|
| 2025.10.15 | ₩35,553 | ₩35,874 | ₩35,491 | ₩35,491 | -0.17% | 3.7천 |
|---|
| 2025.10.14 | ₩34,815 | ₩35,393 | ₩34,802 | ₩35,393 | +1.66% | 2.2천 |
|---|
| 2025.10.13 | ₩34,761 | ₩34,962 | ₩34,641 | ₩34,924 | +0.47% | 2.1천 |
|---|
| 2025.10.10 | ₩35,351 | ₩35,351 | ₩33,983 | ₩33,983 | -3.87% | 2.2천 |
|---|