시장 데이터를 불러오는 중
전체 종목
NovaTide Flexible Allocation ETF 과거 주가
NovaTide Flexible Allocation ETF · NMBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NovaTide Flexible Allocation ETF · NMBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,214 | ₩28,335 | ₩28,214 | ₩28,261 | +0.17% | 2.9천 |
| 2026.10.08 | ₩28,147 | ₩28,147 | ₩28,102 | ₩28,102 | -0.16% | 300 |
| 2026.10.07 | ₩28,321 | ₩28,321 | ₩28,256 | ₩28,256 | -0.23% | 700 |
| 2026.10.06 | ₩28,508 | ₩28,508 | ₩28,508 | ₩28,508 | 0.00% | 100 |
| 2026.10.05 | ₩28,437 | ₩28,437 | ₩28,437 | ₩28,437 | 0.00% | 100 |
| 2026.10.02 | ₩28,335 | ₩28,335 | ₩28,241 | ₩28,241 | -0.33% | 300 |
| 2026.10.01 | ₩28,026 | ₩28,138 | ₩28,026 | ₩28,138 | +0.40% | 400 |
| 2026.09.30 | ₩28,268 | ₩28,268 | ₩28,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,161 |
| -0.38% |
| 1.9천 |
| 2026.09.29 | ₩28,161 | ₩28,161 | ₩28,128 | ₩28,128 | -0.11% | 100 |
|---|
| 2026.09.28 | ₩28,187 | ₩28,187 | ₩28,146 | ₩28,146 | -0.15% | 200 |
|---|
| 2026.09.25 | ₩28,410 | ₩28,410 | ₩28,410 | ₩28,410 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩28,295 | ₩28,355 | ₩28,268 | ₩28,355 | +0.21% | 600 |
|---|
| 2026.09.23 | ₩28,523 | ₩28,523 | ₩28,442 | ₩28,442 | -0.28% | 500 |
|---|
| 2026.09.22 | ₩28,724 | ₩28,759 | ₩28,710 | ₩28,759 | +0.12% | 1천 |
|---|
| 2026.09.21 | ₩28,637 | ₩28,637 | ₩28,637 | ₩28,637 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,382 | ₩28,382 | ₩28,382 | ₩28,382 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩28,469 | ₩28,469 | ₩28,435 | ₩28,435 | -0.12% | 300 |
|---|
| 2026.09.16 | ₩28,187 | ₩28,187 | ₩28,044 | ₩28,044 | -0.51% | 100 |
|---|
| 2026.09.15 | ₩28,013 | ₩28,022 | ₩28,000 | ₩28,022 | +0.03% | 700 |
|---|
| 2026.09.14 | ₩28,241 | ₩28,241 | ₩28,174 | ₩28,174 | -0.24% | 2.3천 |
|---|
| 2026.09.11 | ₩28,362 | ₩28,375 | ₩28,342 | ₩28,342 | -0.07% | 800 |
|---|
| 2026.09.10 | ₩28,242 | ₩28,242 | ₩28,242 | ₩28,242 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩28,590 | ₩28,603 | ₩28,563 | ₩28,563 | -0.09% | 600 |
|---|
| 2026.09.08 | ₩28,680 | ₩28,680 | ₩28,680 | ₩28,680 | 0.00% | 1.1천 |
|---|
| 2026.09.04 | ₩28,643 | ₩28,697 | ₩28,643 | ₩28,666 | +0.08% | 1.7천 |
|---|
| 2026.09.03 | ₩28,630 | ₩28,662 | ₩28,630 | ₩28,662 | +0.11% | 300 |
|---|
| 2026.09.02 | ₩28,348 | ₩28,356 | ₩28,348 | ₩28,356 | +0.03% | 1천 |
|---|
| 2026.09.01 | ₩28,288 | ₩28,288 | ₩28,271 | ₩28,271 | -0.06% | 200 |
|---|
| 2026.08.31 | ₩28,543 | ₩28,590 | ₩28,543 | ₩28,588 | +0.16% | 900 |
|---|
| 2026.08.28 | ₩28,710 | ₩28,710 | ₩28,509 | ₩28,509 | -0.70% | 400 |
|---|
| 2026.08.27 | ₩28,751 | ₩28,777 | ₩28,751 | ₩28,777 | +0.09% | 1.4천 |
|---|
| 2026.08.26 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩28,576 | ₩28,667 | ₩28,576 | ₩28,667 | +0.32% | 500 |
|---|
| 2026.08.24 | ₩28,563 | ₩28,563 | ₩28,503 | ₩28,503 | -0.21% | 3.6천 |
|---|
| 2026.08.21 | ₩28,469 | ₩28,590 | ₩28,469 | ₩28,556 | +0.31% | 3.9천 |
|---|
| 2026.08.20 | ₩28,390 | ₩28,390 | ₩28,390 | ₩28,390 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,563 | ₩28,563 | ₩28,486 | ₩28,486 | -0.27% | 400 |
|---|
| 2026.08.18 | ₩28,496 | ₩28,509 | ₩28,321 | ₩28,323 | -0.61% | 2천 |
|---|
| 2026.08.17 | ₩28,553 | ₩28,553 | ₩28,553 | ₩28,553 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,545 | ₩28,545 | ₩28,545 | ₩28,545 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,590 | ₩28,590 | ₩28,590 | ₩28,590 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,442 | ₩28,442 | ₩28,442 | ₩28,442 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,331 | ₩28,331 | ₩28,331 | ₩28,331 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,375 | ₩28,375 | ₩28,375 | ₩28,375 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,362 | ₩28,395 | ₩28,362 | ₩28,395 | +0.12% | 700 |
|---|
| 2026.08.06 | ₩28,087 | ₩28,087 | ₩28,087 | ₩28,087 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,087 | ₩28,087 | ₩28,040 | ₩28,072 | -0.05% | 600 |
|---|
| 2026.08.04 | ₩28,060 | ₩28,094 | ₩28,026 | ₩28,077 | +0.06% | 6.5만 |
|---|
| 2026.08.03 | ₩27,537 | ₩27,631 | ₩27,537 | ₩27,631 | +0.34% | 300 |
|---|
| 2026.07.31 | ₩27,182 | ₩27,313 | ₩27,182 | ₩27,313 | +0.48% | 400 |
|---|
| 2026.07.30 | ₩27,141 | ₩27,305 | ₩27,141 | ₩27,305 | +0.60% | 2.4천 |
|---|
| 2026.07.29 | ₩26,981 | ₩27,222 | ₩26,881 | ₩26,881 | -0.37% | 1.7천 |
|---|
| 2026.07.28 | ₩26,981 | ₩27,174 | ₩26,981 | ₩27,174 | +0.72% | 300 |
|---|
| 2026.07.27 | ₩27,128 | ₩27,215 | ₩27,128 | ₩27,215 | +0.32% | 100 |
|---|
| 2026.07.24 | ₩27,155 | ₩27,195 | ₩27,147 | ₩27,147 | -0.03% | 300 |
|---|
| 2026.07.23 | ₩27,249 | ₩27,249 | ₩27,208 | ₩27,242 | -0.02% | 300 |
|---|
| 2026.07.22 | ₩27,544 | ₩27,544 | ₩27,450 | ₩27,475 | -0.25% | 700 |
|---|
| 2026.07.21 | ₩27,436 | ₩27,436 | ₩27,436 | ₩27,436 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩27,356 | ₩27,369 | ₩27,235 | ₩27,247 | -0.40% | 8천 |
|---|
| 2026.07.17 | ₩27,410 | ₩27,410 | ₩27,288 | ₩27,288 | -0.45% | 4.5천 |
|---|
| 2026.07.16 | ₩27,432 | ₩27,432 | ₩27,432 | ₩27,432 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,584 | ₩27,659 | ₩27,584 | ₩27,659 | +0.27% | 1.1천 |
|---|
| 2026.07.14 | ₩27,571 | ₩27,571 | ₩27,565 | ₩27,565 | -0.02% | 100 |
|---|
| 2026.07.13 | ₩27,705 | ₩27,705 | ₩27,416 | ₩27,416 | -1.04% | 1.9천 |
|---|
| 2026.07.10 | ₩26,458 | ₩27,711 | ₩26,458 | ₩27,711 | +4.74% | 400 |
|---|
| 2026.07.09 | ₩27,630 | ₩27,630 | ₩27,630 | ₩27,630 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,329 | ₩27,477 | ₩27,329 | ₩27,447 | +0.43% | 3.3천 |
|---|
| 2026.07.07 | ₩27,597 | ₩27,597 | ₩27,545 | ₩27,545 | -0.19% | 100 |
|---|
| 2026.07.06 | ₩27,839 | ₩27,839 | ₩27,807 | ₩27,807 | -0.12% | 2.9천 |
|---|
| 2026.07.02 | ₩27,603 | ₩27,603 | ₩27,603 | ₩27,603 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩27,799 | ₩27,839 | ₩27,754 | ₩27,754 | -0.16% | 700 |
|---|
| 2026.06.30 | ₩27,796 | ₩27,796 | ₩27,796 | ₩27,796 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩27,580 | ₩27,580 | ₩27,580 | ₩27,580 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩27,544 | ₩27,544 | ₩27,276 | ₩27,276 | -0.97% | 600 |
|---|
| 2026.06.25 | ₩27,410 | ₩27,434 | ₩27,392 | ₩27,392 | -0.06% | 600 |
|---|
| 2026.06.24 | ₩27,490 | ₩27,490 | ₩27,337 | ₩27,337 | -0.56% | 500 |
|---|
| 2026.06.23 | ₩27,651 | ₩27,651 | ₩27,473 | ₩27,473 | -0.65% | 1.6천 |
|---|
| 2026.06.22 | ₩27,879 | ₩27,919 | ₩27,691 | ₩27,773 | -0.38% | 3.1만 |
|---|
| 2026.06.18 | ₩27,778 | ₩27,825 | ₩27,778 | ₩27,825 | +0.17% | 100 |
|---|
| 2026.06.17 | ₩28,000 | ₩28,000 | ₩27,593 | ₩27,593 | -1.45% | 1천 |
|---|
| 2026.06.16 | ₩28,080 | ₩28,080 | ₩27,912 | ₩27,912 | -0.60% | 100 |
|---|
| 2026.06.15 | ₩28,067 | ₩28,067 | ₩27,966 | ₩28,040 | -0.10% | 3.4천 |
|---|
| 2026.06.12 | ₩27,632 | ₩27,632 | ₩27,632 | ₩27,632 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩27,222 | ₩27,487 | ₩27,222 | ₩27,487 | +0.98% | 1.6천 |
|---|
| 2026.06.10 | ₩27,081 | ₩27,081 | ₩27,081 | ₩27,081 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩27,363 | ₩27,363 | ₩27,235 | ₩27,235 | -0.47% | 700 |
|---|
| 2026.06.08 | ₩27,356 | ₩27,544 | ₩27,356 | ₩27,380 | +0.09% | 7.1천 |
|---|
| 2026.06.05 | ₩27,343 | ₩27,349 | ₩27,343 | ₩27,349 | +0.02% | 2.5천 |
|---|
| 2026.06.04 | ₩28,596 | ₩28,596 | ₩28,596 | ₩28,596 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩27,986 | ₩27,986 | ₩27,984 | ₩27,984 | -0.01% | 300 |
|---|
| 2026.06.02 | ₩28,285 | ₩28,285 | ₩28,285 | ₩28,285 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩28,248 | ₩28,248 | ₩28,248 | ₩28,248 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩28,201 | ₩28,214 | ₩28,147 | ₩28,161 | -0.14% | 1.5천 |
|---|
| 2026.05.28 | ₩28,094 | ₩28,228 | ₩28,094 | ₩28,154 | +0.21% | 3.5천 |
|---|
| 2026.05.27 | ₩27,959 | ₩27,959 | ₩27,954 | ₩27,954 | -0.02% | 1.3만 |
|---|
| 2026.05.26 | ₩28,013 | ₩28,067 | ₩27,919 | ₩28,022 | +0.03% | 1.2천 |
|---|
| 2026.05.22 | ₩27,737 | ₩27,737 | ₩27,737 | ₩27,737 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,682 | ₩27,682 | ₩27,682 | ₩27,682 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩27,612 | ₩27,612 | ₩27,612 | ₩27,612 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩28,650 | ₩29,629 | ₩26,981 | ₩27,353 | -4.53% | 1.3만 |
|---|
| 2026.05.18 | ₩27,557 | ₩27,571 | ₩27,517 | ₩27,571 | +0.05% | 700 |
|---|
| 2026.05.15 | ₩27,799 | ₩27,799 | ₩27,660 | ₩27,660 | -0.50% | 1.3천 |
|---|
| 2026.05.14 | ₩28,134 | ₩28,134 | ₩28,114 | ₩28,114 | -0.07% | 1.7만 |
|---|
| 2026.05.13 | ₩28,107 | ₩28,107 | ₩28,107 | ₩28,107 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩28,060 | ₩28,060 | ₩28,060 | ₩28,060 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩28,308 | ₩28,308 | ₩28,244 | ₩28,244 | -0.23% | 200 |
|---|
| 2026.05.08 | ₩28,295 | ₩28,321 | ₩28,067 | ₩28,157 | -0.49% | 3.3만 |
|---|
| 2026.05.07 | ₩28,469 | ₩28,509 | ₩28,348 | ₩28,368 | -0.35% | 1.8만 |
|---|
| 2026.05.06 | ₩28,415 | ₩28,415 | ₩28,267 | ₩28,267 | -0.52% | 1.4만 |
|---|
| 2026.05.05 | ₩27,799 | ₩27,919 | ₩27,799 | ₩27,919 | +0.43% | 5.4천 |
|---|
| 2026.05.04 | ₩27,812 | ₩27,892 | ₩27,740 | ₩27,740 | -0.26% | 1.6만 |
|---|
| 2026.05.01 | ₩27,799 | ₩27,852 | ₩27,799 | ₩27,832 | +0.12% | 1.8천 |
|---|
| 2026.04.30 | ₩27,664 | ₩27,758 | ₩27,664 | ₩27,740 | +0.27% | 1.5천 |
|---|
| 2026.04.29 | ₩27,423 | ₩27,423 | ₩27,306 | ₩27,306 | -0.43% | 1.4천 |
|---|
| 2026.04.28 | ₩27,490 | ₩27,490 | ₩27,302 | ₩27,302 | -0.68% | 800 |
|---|
| 2026.04.27 | ₩27,644 | ₩27,644 | ₩27,644 | ₩27,644 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩27,521 | ₩27,521 | ₩27,521 | ₩27,521 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩27,490 | ₩27,490 | ₩27,430 | ₩27,430 | -0.22% | 500 |
|---|
| 2026.04.22 | ₩27,624 | ₩27,647 | ₩27,624 | ₩27,647 | +0.08% | 900 |
|---|
| 2026.04.21 | ₩27,691 | ₩27,691 | ₩27,530 | ₩27,530 | -0.58% | 300 |
|---|
| 2026.04.20 | ₩27,752 | ₩27,753 | ₩27,752 | ₩27,753 | +0.00% | 1.4천 |
|---|
| 2026.04.17 | ₩27,852 | ₩27,852 | ₩27,774 | ₩27,774 | -0.28% | 2.2천 |
|---|
| 2026.04.16 | ₩27,530 | ₩27,530 | ₩27,427 | ₩27,427 | -0.38% | 100 |
|---|
| 2026.04.15 | ₩27,504 | ₩27,504 | ₩27,436 | ₩27,436 | -0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩27,423 | ₩27,423 | ₩27,348 | ₩27,348 | -0.27% | 1.6천 |
|---|
| 2026.04.13 | ₩27,007 | ₩27,115 | ₩27,007 | ₩27,066 | +0.22% | 2.2천 |
|---|
| 2026.04.10 | ₩26,822 | ₩26,822 | ₩26,822 | ₩26,822 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,801 | ₩26,801 | ₩26,801 | ₩26,801 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,826 | ₩26,826 | ₩26,605 | ₩26,731 | -0.35% | 900 |
|---|
| 2026.04.07 | ₩26,310 | ₩26,310 | ₩26,302 | ₩26,302 | -0.03% | 300 |
|---|
| 2026.04.06 | ₩26,337 | ₩26,390 | ₩26,325 | ₩26,325 | -0.05% | 600 |
|---|
| 2026.04.02 | ₩26,293 | ₩26,293 | ₩26,293 | ₩26,293 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩26,239 | ₩26,239 | ₩26,239 | ₩26,239 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩26,126 | ₩26,126 | ₩26,126 | ₩26,126 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,572 | ₩25,572 | ₩25,543 | ₩25,543 | -0.12% | 800 |
|---|
| 2026.03.27 | ₩25,707 | ₩25,707 | ₩25,610 | ₩25,610 | -0.38% | 100 |
|---|
| 2026.03.26 | ₩25,790 | ₩25,790 | ₩25,790 | ₩25,790 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,015 | ₩26,227 | ₩26,015 | ₩26,227 | +0.81% | 1.6천 |
|---|
| 2026.03.24 | ₩26,082 | ₩26,082 | ₩25,979 | ₩25,979 | -0.40% | 300 |
|---|
| 2026.03.23 | ₩26,075 | ₩26,075 | ₩26,075 | ₩26,075 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩25,841 | ₩25,841 | ₩25,830 | ₩25,830 | -0.04% | 2천 |
|---|
| 2026.03.19 | ₩26,176 | ₩26,231 | ₩26,176 | ₩26,231 | +0.21% | 200 |
|---|
| 2026.03.18 | ₩26,327 | ₩26,327 | ₩26,327 | ₩26,327 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩26,605 | ₩26,605 | ₩26,567 | ₩26,567 | -0.14% | 1.5천 |
|---|
| 2026.03.16 | ₩26,503 | ₩26,503 | ₩26,503 | ₩26,503 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩26,458 | ₩26,458 | ₩26,208 | ₩26,208 | -0.94% | 700 |
|---|
| 2026.03.12 | ₩26,464 | ₩26,471 | ₩26,400 | ₩26,400 | -0.24% | 900 |
|---|
| 2026.03.11 | ₩26,793 | ₩26,793 | ₩26,712 | ₩26,739 | -0.20% | 3.6천 |
|---|
| 2026.03.10 | ₩26,967 | ₩27,262 | ₩26,794 | ₩26,794 | -0.64% | 1.6천 |
|---|
| 2026.03.09 | ₩26,323 | ₩26,720 | ₩26,323 | ₩26,720 | +1.51% | 100 |
|---|
| 2026.03.06 | ₩26,686 | ₩26,686 | ₩26,590 | ₩26,590 | -0.36% | 100 |
|---|
| 2026.03.05 | ₩26,900 | ₩26,900 | ₩26,726 | ₩26,830 | -0.26% | 700 |
|---|
| 2026.03.04 | ₩27,046 | ₩27,135 | ₩27,046 | ₩27,111 | +0.24% | 3.2천 |
|---|
| 2026.03.03 | ₩26,967 | ₩26,967 | ₩26,908 | ₩26,908 | -0.22% | 600 |
|---|
| 2026.03.02 | ₩27,215 | ₩27,360 | ₩27,182 | ₩27,360 | +0.53% | 4.4천 |
|---|
| 2026.02.27 | ₩27,276 | ₩27,276 | ₩27,235 | ₩27,257 | -0.07% | 600 |
|---|
| 2026.02.26 | ₩27,356 | ₩27,391 | ₩27,322 | ₩27,391 | +0.13% | 2.6천 |
|---|
| 2026.02.25 | ₩27,481 | ₩27,481 | ₩27,481 | ₩27,481 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩27,343 | ₩27,363 | ₩27,343 | ₩27,363 | +0.07% | 300 |
|---|
| 2026.02.23 | ₩27,235 | ₩27,235 | ₩27,195 | ₩27,210 | -0.09% | 1.3천 |
|---|
| 2026.02.20 | ₩27,360 | ₩27,360 | ₩27,360 | ₩27,360 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩27,178 | ₩27,251 | ₩27,178 | ₩27,251 | +0.27% | 300 |
|---|
| 2026.02.18 | ₩27,276 | ₩27,276 | ₩27,235 | ₩27,265 | -0.04% | 2.6천 |
|---|
| 2026.02.17 | ₩27,088 | ₩27,127 | ₩27,088 | ₩27,127 | +0.14% | 2.4천 |
|---|
| 2026.02.13 | ₩27,222 | ₩27,289 | ₩27,218 | ₩27,218 | -0.01% | 500 |
|---|
| 2026.02.12 | ₩27,423 | ₩27,423 | ₩27,065 | ₩27,065 | -1.31% | 500 |
|---|
| 2026.02.11 | ₩27,343 | ₩27,403 | ₩27,343 | ₩27,403 | +0.22% | 800 |
|---|
| 2026.02.10 | ₩27,410 | ₩27,423 | ₩27,351 | ₩27,351 | -0.22% | 1.1만 |
|---|
| 2026.02.09 | ₩27,128 | ₩27,316 | ₩27,128 | ₩27,312 | +0.68% | 900 |
|---|
| 2026.02.06 | ₩26,927 | ₩27,053 | ₩26,920 | ₩27,053 | +0.47% | 1.7천 |
|---|
| 2026.02.05 | ₩26,726 | ₩26,726 | ₩26,593 | ₩26,602 | -0.46% | 2.1만 |
|---|
| 2026.02.04 | ₩27,235 | ₩27,235 | ₩26,940 | ₩26,975 | -0.96% | 2.4천 |
|---|
| 2026.02.03 | ₩27,168 | ₩27,168 | ₩26,954 | ₩27,109 | -0.22% | 1.8천 |
|---|
| 2026.02.02 | ₩27,115 | ₩27,155 | ₩27,108 | ₩27,108 | -0.02% | 1.2만 |
|---|
| 2026.01.30 | ₩27,356 | ₩27,356 | ₩27,166 | ₩27,166 | -0.70% | 4.2만 |
|---|
| 2026.01.29 | ₩27,571 | ₩27,640 | ₩27,557 | ₩27,640 | +0.25% | 4.1만 |
|---|
| 2026.01.28 | ₩27,758 | ₩27,780 | ₩27,758 | ₩27,780 | +0.08% | 100 |
|---|
| 2026.01.27 | ₩27,638 | ₩27,718 | ₩27,638 | ₩27,718 | +0.29% | 1.4천 |
|---|
| 2026.01.26 | ₩27,678 | ₩27,678 | ₩27,537 | ₩27,537 | -0.51% | 1.1천 |
|---|
| 2026.01.23 | ₩27,571 | ₩27,577 | ₩27,571 | ₩27,577 | +0.02% | 900 |
|---|
| 2026.01.22 | ₩27,530 | ₩27,584 | ₩27,530 | ₩27,571 | +0.15% | 2만 |
|---|
| 2026.01.21 | ₩27,383 | ₩27,403 | ₩27,262 | ₩27,403 | +0.07% | 12만 |
|---|
| 2026.01.20 | ₩27,262 | ₩27,262 | ₩27,137 | ₩27,137 | -0.46% | 100 |
|---|
| 2026.01.16 | ₩27,396 | ₩27,410 | ₩27,376 | ₩27,376 | -0.07% | 1.7만 |
|---|
| 2026.01.15 | ₩27,423 | ₩27,504 | ₩27,423 | ₩27,436 | +0.05% | 7.4만 |
|---|
| 2026.01.14 | ₩27,302 | ₩27,356 | ₩27,302 | ₩27,349 | +0.17% | 300 |
|---|
| 2026.01.13 | ₩27,222 | ₩27,235 | ₩27,215 | ₩27,215 | -0.02% | 6천 |
|---|
| 2026.01.12 | ₩27,195 | ₩27,276 | ₩27,182 | ₩27,258 | +0.23% | 1.7만 |
|---|
| 2026.01.09 | ₩27,141 | ₩27,141 | ₩27,135 | ₩27,135 | -0.02% | 1.3천 |
|---|
| 2026.01.08 | ₩26,994 | ₩27,002 | ₩26,967 | ₩27,002 | +0.03% | 2천 |
|---|
| 2026.01.07 | ₩26,927 | ₩26,997 | ₩26,927 | ₩26,934 | +0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩27,072 | ₩27,072 | ₩27,006 | ₩27,066 | -0.02% | 8.8천 |
|---|
| 2026.01.05 | ₩26,985 | ₩26,985 | ₩26,971 | ₩26,971 | -0.05% | 300 |
|---|
| 2026.01.02 | ₩26,726 | ₩26,726 | ₩26,707 | ₩26,707 | -0.07% | 400 |
|---|
| 2025.12.31 | ₩26,659 | ₩26,659 | ₩26,574 | ₩26,574 | -0.32% | 500 |
|---|
| 2025.12.30 | ₩26,766 | ₩26,766 | ₩26,706 | ₩26,706 | -0.23% | 200 |
|---|
| 2025.12.29 | ₩26,726 | ₩26,726 | ₩26,672 | ₩26,679 | -0.18% | 300 |
|---|
| 2025.12.26 | ₩26,868 | ₩26,868 | ₩26,868 | ₩26,868 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩27,490 | ₩27,490 | ₩26,834 | ₩26,834 | -2.39% | 2.2천 |
|---|
| 2025.12.23 | ₩26,927 | ₩26,927 | ₩26,833 | ₩26,880 | -0.17% | 6.3만 |
|---|
| 2025.12.22 | ₩27,007 | ₩27,007 | ₩26,971 | ₩26,971 | -0.13% | 4.2만 |
|---|
| 2025.12.19 | ₩26,808 | ₩26,813 | ₩26,802 | ₩26,802 | -0.02% | 1.6만 |
|---|
| 2025.12.18 | ₩26,633 | ₩26,672 | ₩26,597 | ₩26,597 | -0.14% | 500 |
|---|
| 2025.12.17 | ₩26,632 | ₩26,632 | ₩26,521 | ₩26,521 | -0.42% | 700 |
|---|
| 2025.12.16 | ₩26,659 | ₩26,672 | ₩26,652 | ₩26,667 | +0.03% | 1만 |
|---|
| 2025.12.15 | ₩26,779 | ₩26,779 | ₩26,746 | ₩26,746 | -0.13% | 2.7천 |
|---|
| 2025.12.12 | ₩26,947 | ₩26,947 | ₩26,900 | ₩26,912 | -0.13% | 700 |
|---|
| 2025.12.11 | ₩27,123 | ₩27,123 | ₩27,123 | ₩27,123 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩26,954 | ₩27,057 | ₩26,954 | ₩27,057 | +0.38% | 200 |
|---|
| 2025.12.09 | ₩26,833 | ₩26,940 | ₩26,833 | ₩26,940 | +0.40% | 200 |
|---|
| 2025.12.08 | ₩26,860 | ₩26,860 | ₩26,838 | ₩26,838 | -0.08% | 300 |
|---|
| 2025.12.05 | ₩26,981 | ₩26,981 | ₩26,833 | ₩26,833 | -0.55% | 300 |
|---|
| 2025.12.04 | ₩26,873 | ₩26,913 | ₩26,840 | ₩26,880 | +0.02% | 3천 |
|---|
| 2025.12.03 | ₩26,820 | ₩26,820 | ₩26,820 | ₩26,820 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,605 | ₩26,686 | ₩26,565 | ₩26,652 | +0.18% | 11.6만 |
|---|
| 2025.12.01 | ₩26,672 | ₩26,672 | ₩26,625 | ₩26,625 | -0.18% | 2.1천 |
|---|
| 2025.11.28 | ₩26,781 | ₩26,781 | ₩26,781 | ₩26,781 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩26,525 | ₩26,712 | ₩26,484 | ₩26,652 | +0.48% | 1.9만 |
|---|
| 2025.11.25 | ₩26,350 | ₩26,350 | ₩26,350 | ₩26,350 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩26,122 | ₩26,188 | ₩26,122 | ₩26,188 | +0.25% | 7.5만 |
|---|
| 2025.11.21 | ₩25,720 | ₩25,948 | ₩25,708 | ₩25,862 | +0.55% | 1.4만 |
|---|
| 2025.11.20 | ₩26,270 | ₩26,270 | ₩25,688 | ₩25,688 | -2.22% | 200 |
|---|
| 2025.11.19 | ₩26,023 | ₩26,023 | ₩26,023 | ₩26,023 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,046 | ₩26,109 | ₩26,007 | ₩26,007 | -0.15% | 500 |
|---|
| 2025.11.17 | ₩26,019 | ₩26,034 | ₩26,019 | ₩26,034 | +0.06% | 600 |
|---|
| 2025.11.14 | ₩26,390 | ₩26,390 | ₩26,282 | ₩26,282 | -0.41% | 1.5천 |
|---|
| 2025.11.13 | ₩26,354 | ₩26,365 | ₩26,354 | ₩26,365 | +0.04% | 400 |
|---|
| 2025.11.12 | ₩26,806 | ₩26,806 | ₩26,715 | ₩26,715 | -0.34% | 10.7만 |
|---|
| 2025.11.11 | ₩26,820 | ₩26,820 | ₩26,694 | ₩26,694 | -0.47% | 3.1천 |
|---|
| 2025.11.10 | ₩26,672 | ₩26,672 | ₩26,659 | ₩26,659 | -0.05% | 2.9천 |
|---|
| 2025.11.07 | ₩26,109 | ₩26,342 | ₩26,109 | ₩26,342 | +0.89% | 1.3만 |
|---|
| 2025.11.06 | ₩26,260 | ₩26,260 | ₩26,260 | ₩26,260 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,514 | ₩26,514 | ₩26,514 | ₩26,514 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,392 | ₩26,392 | ₩26,392 | ₩26,392 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩26,873 | ₩26,927 | ₩26,699 | ₩26,774 | -0.37% | 3천 |
|---|