시장 데이터를 불러오는 중
전체 종목
Aztlan North America Nearshoring Stock Selection ETF 과거 주가
Aztlan North America Nearshoring Stock Selection ETF · NRSH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aztlan North America Nearshoring Stock Selection ETF · NRSH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,407 | ₩42,120 | ₩41,407 | ₩42,120 | +1.72% | 1.8천 |
| 2026.10.08 | ₩41,755 | ₩41,755 | ₩41,206 | ₩41,208 | -1.31% | 1.2천 |
| 2026.10.07 | ₩41,925 | ₩41,925 | ₩41,925 | ₩41,925 | 0.00% | 100 |
| 2026.10.06 | ₩42,735 | ₩42,881 | ₩42,735 | ₩42,881 | +0.34% | 400 |
| 2026.10.05 | ₩42,106 | ₩42,106 | ₩42,106 | ₩42,106 | 0.00% | 100 |
| 2026.10.02 | ₩41,990 | ₩41,990 | ₩41,990 | ₩41,990 | 0.00% | 100 |
| 2026.10.01 | ₩40,562 | ₩41,184 | ₩40,562 | ₩41,184 | +1.53% | 200 |
| 2026.09.30 | ₩40,549 | ₩40,632 | ₩40,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,632 |
| +0.20% |
| 300 |
| 2026.09.29 | ₩40,538 | ₩40,538 | ₩40,538 | ₩40,538 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,258 | ₩40,258 | ₩40,258 | ₩40,258 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,660 | ₩40,660 | ₩40,660 | ₩40,660 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,763 | ₩40,763 | ₩40,763 | ₩40,763 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩41,072 | ₩41,085 | ₩41,072 | ₩41,085 | +0.03% | 400 |
|---|
| 2026.09.22 | ₩41,125 | ₩41,125 | ₩41,068 | ₩41,068 | -0.14% | 900 |
|---|
| 2026.09.21 | ₩40,951 | ₩40,990 | ₩40,951 | ₩40,990 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩40,093 | ₩40,375 | ₩40,093 | ₩40,363 | +0.67% | 1.4천 |
|---|
| 2026.09.17 | ₩40,181 | ₩40,181 | ₩40,181 | ₩40,181 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,847 | ₩39,847 | ₩39,847 | ₩39,847 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,254 | ₩40,254 | ₩40,254 | ₩40,254 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,154 | ₩40,154 | ₩40,154 | ₩40,154 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,710 | ₩40,710 | ₩40,710 | ₩40,710 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,888 | ₩39,888 | ₩39,888 | ₩39,888 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,797 | ₩40,797 | ₩40,432 | ₩40,432 | -0.89% | 200 |
|---|
| 2026.09.08 | ₩40,962 | ₩40,962 | ₩40,962 | ₩40,962 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,576 | ₩40,800 | ₩40,576 | ₩40,800 | +0.55% | 200 |
|---|
| 2026.09.03 | ₩40,576 | ₩40,604 | ₩40,522 | ₩40,522 | -0.13% | 600 |
|---|
| 2026.09.02 | ₩40,002 | ₩40,002 | ₩40,002 | ₩40,002 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,442 | ₩40,442 | ₩40,340 | ₩40,340 | -0.25% | 1.7천 |
|---|
| 2026.08.31 | ₩41,487 | ₩41,487 | ₩41,487 | ₩41,487 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩41,294 | ₩41,294 | ₩41,294 | ₩41,294 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,224 | ₩42,224 | ₩42,224 | ₩42,224 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,230 | ₩41,230 | ₩41,230 | ₩41,230 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,942 | ₩40,942 | ₩40,942 | ₩40,942 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,219 | ₩41,219 | ₩41,179 | ₩41,179 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩42,126 | ₩42,126 | ₩42,126 | ₩42,126 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩42,150 | ₩42,150 | ₩42,150 | ₩42,150 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,552 | ₩42,552 | ₩42,552 | ₩42,552 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,242 | ₩43,242 | ₩43,201 | ₩43,201 | -0.10% | 400 |
|---|
| 2026.08.17 | ₩44,487 | ₩44,487 | ₩44,487 | ₩44,487 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,321 | ₩44,321 | ₩44,321 | ₩44,321 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,064 | ₩44,064 | ₩44,064 | ₩44,064 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,028 | ₩43,305 | ₩43,028 | ₩43,305 | +0.64% | 300 |
|---|
| 2026.08.10 | ₩43,060 | ₩43,060 | ₩43,060 | ₩43,060 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,108 | ₩43,224 | ₩43,108 | ₩43,224 | +0.27% | 800 |
|---|
| 2026.08.06 | ₩42,814 | ₩42,814 | ₩42,705 | ₩42,705 | -0.25% | 200 |
|---|
| 2026.08.05 | ₩43,084 | ₩43,084 | ₩43,084 | ₩43,084 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,636 | ₩43,636 | ₩43,636 | ₩43,636 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,608 | ₩42,130 | ₩41,608 | ₩42,012 | +0.97% | 3.1만 |
|---|
| 2026.07.31 | ₩41,332 | ₩41,332 | ₩41,332 | ₩41,332 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,399 | ₩41,399 | ₩41,399 | ₩41,399 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩39,658 | ₩39,658 | ₩39,658 | ₩39,658 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,844 | ₩40,916 | ₩40,844 | ₩40,916 | +0.18% | 500 |
|---|
| 2026.07.27 | ₩41,823 | ₩41,823 | ₩41,823 | ₩41,823 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,048 | ₩42,048 | ₩42,048 | ₩42,048 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,747 | ₩42,747 | ₩42,688 | ₩42,688 | -0.14% | 3만 |
|---|
| 2026.07.22 | ₩42,934 | ₩42,934 | ₩42,834 | ₩42,834 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩43,021 | ₩43,079 | ₩42,921 | ₩43,079 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩42,519 | ₩42,519 | ₩42,362 | ₩42,362 | -0.37% | 3만 |
|---|
| 2026.07.17 | ₩42,405 | ₩42,405 | ₩42,405 | ₩42,405 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,723 | ₩42,723 | ₩42,723 | ₩42,723 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,514 | ₩43,514 | ₩43,514 | ₩43,514 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,364 | ₩44,364 | ₩44,364 | ₩44,364 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,346 | ₩43,346 | ₩43,346 | ₩43,346 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,193 | ₩44,193 | ₩44,193 | ₩44,193 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩44,666 | ₩44,666 | ₩44,666 | ₩44,666 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,162 | ₩43,717 | ₩43,162 | ₩43,717 | +1.29% | 4.6천 |
|---|
| 2026.07.07 | ₩43,443 | ₩43,443 | ₩43,250 | ₩43,250 | -0.44% | 1.2천 |
|---|
| 2026.07.06 | ₩44,202 | ₩44,202 | ₩44,202 | ₩44,202 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,159 | ₩45,159 | ₩45,011 | ₩45,033 | -0.28% | 2.3천 |
|---|
| 2026.06.30 | ₩46,027 | ₩46,027 | ₩46,027 | ₩46,027 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,118 | ₩45,118 | ₩45,118 | ₩45,118 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩44,355 | ₩44,355 | ₩44,162 | ₩44,162 | -0.44% | 1.5천 |
|---|
| 2026.06.25 | ₩44,770 | ₩44,885 | ₩44,770 | ₩44,885 | +0.26% | 1.5천 |
|---|
| 2026.06.24 | ₩44,113 | ₩44,243 | ₩44,113 | ₩44,243 | +0.29% | 2.4만 |
|---|
| 2026.06.23 | ₩44,623 | ₩44,623 | ₩44,443 | ₩44,443 | -0.40% | 400 |
|---|
| 2026.06.22 | ₩45,313 | ₩45,857 | ₩45,313 | ₩45,857 | +1.20% | 100 |
|---|
| 2026.06.18 | ₩45,081 | ₩45,086 | ₩45,081 | ₩45,086 | +0.01% | 1.2천 |
|---|
| 2026.06.17 | ₩44,663 | ₩44,663 | ₩44,427 | ₩44,427 | -0.53% | 1.4천 |
|---|
| 2026.06.16 | ₩44,604 | ₩44,604 | ₩44,604 | ₩44,604 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,373 | ₩45,396 | ₩45,373 | ₩45,396 | +0.05% | 200 |
|---|
| 2026.06.12 | ₩44,892 | ₩44,892 | ₩44,892 | ₩44,892 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,443 | ₩44,443 | ₩44,443 | ₩44,443 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩43,001 | ₩43,001 | ₩42,144 | ₩42,144 | -1.99% | 300 |
|---|
| 2026.06.09 | ₩43,825 | ₩43,825 | ₩43,320 | ₩43,320 | -1.15% | 300 |
|---|
| 2026.06.08 | ₩43,497 | ₩43,628 | ₩43,497 | ₩43,628 | +0.30% | 300 |
|---|
| 2026.06.05 | ₩43,390 | ₩43,390 | ₩42,934 | ₩43,163 | -0.52% | 1.6천 |
|---|
| 2026.06.04 | ₩44,380 | ₩45,507 | ₩44,380 | ₩45,423 | +2.35% | 500 |
|---|
| 2026.06.03 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,503 | ₩45,503 | ₩45,503 | ₩45,503 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩44,127 | ₩44,455 | ₩44,127 | ₩44,455 | +0.74% | 300 |
|---|
| 2026.05.29 | ₩44,060 | ₩44,483 | ₩44,060 | ₩44,483 | +0.96% | 1.6천 |
|---|
| 2026.05.28 | ₩44,353 | ₩44,353 | ₩44,115 | ₩44,115 | -0.54% | 600 |
|---|
| 2026.05.27 | ₩43,631 | ₩43,946 | ₩43,631 | ₩43,675 | +0.10% | 1.2천 |
|---|
| 2026.05.26 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,839 | ₩41,839 | ₩41,839 | ₩41,839 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,132 | ₩41,526 | ₩41,132 | ₩41,526 | +0.96% | 300 |
|---|
| 2026.05.20 | ₩41,464 | ₩41,464 | ₩41,464 | ₩41,464 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,467 | ₩40,467 | ₩40,467 | ₩40,467 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩40,837 | ₩40,837 | ₩40,837 | ₩40,837 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩41,679 | ₩41,679 | ₩41,679 | ₩41,679 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,881 | ₩42,950 | ₩42,852 | ₩42,950 | +0.16% | 700 |
|---|
| 2026.05.13 | ₩42,342 | ₩42,342 | ₩42,342 | ₩42,342 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,008 | ₩42,008 | ₩42,008 | ₩42,008 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩42,653 | ₩42,733 | ₩42,432 | ₩42,647 | -0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩42,212 | ₩42,212 | ₩42,212 | ₩42,212 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,877 | ₩47,799 | ₩41,675 | ₩41,679 | -7.13% | 2.7만 |
|---|
| 2026.05.06 | ₩43,035 | ₩43,157 | ₩43,028 | ₩43,157 | +0.28% | 400 |
|---|
| 2026.05.05 | ₩41,876 | ₩41,876 | ₩41,790 | ₩41,790 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩40,053 | ₩40,143 | ₩40,053 | ₩40,143 | +0.22% | 400 |
|---|
| 2026.05.01 | ₩40,280 | ₩40,280 | ₩40,280 | ₩40,280 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,209 | ₩39,914 | ₩39,209 | ₩39,914 | +1.80% | 700 |
|---|
| 2026.04.29 | ₩38,271 | ₩38,271 | ₩38,271 | ₩38,271 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩38,271 | ₩38,432 | ₩38,271 | ₩38,432 | +0.42% | 600 |
|---|
| 2026.04.27 | ₩39,009 | ₩39,009 | ₩39,009 | ₩39,009 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩39,102 | ₩39,102 | ₩38,962 | ₩38,962 | -0.36% | 5천 |
|---|
| 2026.04.23 | ₩39,008 | ₩39,008 | ₩38,673 | ₩38,673 | -0.86% | 1.2천 |
|---|
| 2026.04.22 | ₩38,250 | ₩38,250 | ₩38,250 | ₩38,250 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,045 | ₩38,045 | ₩38,045 | ₩38,045 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,424 | ₩38,424 | ₩38,424 | ₩38,424 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩38,552 | ₩38,552 | ₩38,204 | ₩38,298 | -0.66% | 11.1만 |
|---|
| 2026.04.16 | ₩37,360 | ₩37,360 | ₩37,194 | ₩37,194 | -0.44% | 900 |
|---|
| 2026.04.15 | ₩36,985 | ₩37,022 | ₩36,919 | ₩37,022 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩37,326 | ₩37,326 | ₩37,326 | ₩37,326 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,914 | ₩36,914 | ₩36,914 | ₩36,914 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,408 | ₩36,408 | ₩36,408 | ₩36,408 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,085 | ₩36,085 | ₩36,085 | ₩36,085 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,622 | ₩35,622 | ₩35,622 | ₩35,622 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,781 | ₩33,781 | ₩33,781 | ₩33,781 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,852 | ₩33,570 | ₩31,852 | ₩33,570 | +5.39% | 400 |
|---|
| 2026.03.31 | ₩32,680 | ₩32,680 | ₩32,680 | ₩32,680 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,517 | ₩31,517 | ₩31,220 | ₩31,220 | -0.94% | 800 |
|---|
| 2026.03.27 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,390 | ₩32,390 | ₩32,390 | ₩32,390 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩34,010 | ₩34,010 | ₩33,833 | ₩33,833 | -0.52% | 200 |
|---|
| 2026.03.24 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,045 | ₩33,073 | ₩33,045 | ₩33,073 | +0.09% | 300 |
|---|
| 2026.03.20 | ₩32,857 | ₩32,857 | ₩32,088 | ₩32,088 | -2.34% | 400 |
|---|
| 2026.03.19 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,956 | ₩32,956 | ₩32,956 | ₩32,956 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,058 | ₩33,058 | ₩33,057 | ₩33,057 | -0.00% | 100 |
|---|
| 2026.03.04 | ₩33,842 | ₩33,842 | ₩33,841 | ₩33,841 | -0.00% | 300 |
|---|
| 2026.03.03 | ₩34,117 | ₩34,117 | ₩33,286 | ₩33,286 | -2.44% | 200 |
|---|
| 2026.03.02 | ₩34,173 | ₩34,173 | ₩34,173 | ₩34,173 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,996 | ₩33,996 | ₩33,932 | ₩33,932 | -0.19% | 200 |
|---|
| 2026.02.26 | ₩34,181 | ₩34,181 | ₩34,181 | ₩34,181 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,514 | ₩33,830 | ₩33,514 | ₩33,830 | +0.94% | 400 |
|---|
| 2026.02.20 | ₩32,924 | ₩34,894 | ₩32,924 | ₩34,680 | +5.33% | 1.1천 |
|---|
| 2026.02.19 | ₩34,130 | ₩34,343 | ₩34,130 | ₩34,343 | +0.62% | 200 |
|---|
| 2026.02.18 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,594 | ₩33,594 | ₩33,322 | ₩33,322 | -0.81% | 300 |
|---|
| 2026.02.11 | ₩34,023 | ₩34,284 | ₩34,023 | ₩34,284 | +0.77% | 1.1천 |
|---|
| 2026.02.10 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩34,479 | ₩34,479 | ₩34,397 | ₩34,397 | -0.24% | 100 |
|---|
| 2026.02.06 | ₩33,841 | ₩33,841 | ₩33,841 | ₩33,841 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,305 | ₩32,305 | ₩32,305 | ₩32,305 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,615 | ₩32,615 | ₩32,615 | ₩32,615 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,130 | ₩34,266 | ₩34,130 | ₩34,266 | +0.40% | 100 |
|---|
| 2026.02.02 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,393 | ₩33,411 | ₩33,393 | ₩33,411 | +0.05% | 200 |
|---|
| 2026.01.29 | ₩34,264 | ₩36,308 | ₩34,010 | ₩34,205 | -0.17% | 1.5천 |
|---|
| 2026.01.28 | ₩34,740 | ₩34,740 | ₩34,640 | ₩34,665 | -0.22% | 700 |
|---|
| 2026.01.27 | ₩34,599 | ₩34,614 | ₩34,599 | ₩34,614 | +0.04% | 100 |
|---|
| 2026.01.26 | ₩33,970 | ₩34,181 | ₩33,970 | ₩34,181 | +0.62% | 300 |
|---|
| 2026.01.23 | ₩33,921 | ₩33,921 | ₩33,921 | ₩33,921 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,117 | ₩34,317 | ₩34,117 | ₩34,317 | +0.59% | 400 |
|---|
| 2026.01.20 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,169 | ₩34,465 | ₩34,169 | ₩34,384 | +0.63% | 2.5천 |
|---|
| 2026.01.15 | ₩34,171 | ₩34,171 | ₩33,876 | ₩33,876 | -0.86% | 200 |
|---|
| 2026.01.14 | ₩32,897 | ₩33,104 | ₩32,884 | ₩33,104 | +0.63% | 300 |
|---|
| 2026.01.13 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,991 | ₩33,109 | ₩32,991 | ₩33,109 | +0.36% | 200 |
|---|
| 2026.01.09 | ₩32,670 | ₩32,683 | ₩32,616 | ₩32,666 | -0.01% | 1.3천 |
|---|
| 2026.01.08 | ₩32,020 | ₩32,020 | ₩32,020 | ₩32,020 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩32,581 | ₩32,581 | ₩32,581 | ₩32,581 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,509 | ₩32,692 | ₩32,509 | ₩32,692 | +0.56% | 200 |
|---|
| 2026.01.05 | ₩32,194 | ₩32,194 | ₩32,193 | ₩32,193 | -0.00% | 300 |
|---|
| 2026.01.02 | ₩31,635 | ₩31,635 | ₩31,635 | ₩31,635 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,918 | ₩30,918 | ₩30,918 | ₩30,918 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩31,410 | ₩31,410 | ₩31,217 | ₩31,217 | -0.61% | 700 |
|---|
| 2025.12.29 | ₩31,477 | ₩31,477 | ₩31,477 | ₩31,477 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,737 | ₩31,737 | ₩31,737 | ₩31,737 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,825 | ₩31,825 | ₩31,825 | ₩31,825 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩31,892 | ₩31,892 | ₩31,813 | ₩31,813 | -0.25% | 300 |
|---|
| 2025.12.19 | ₩31,276 | ₩31,452 | ₩31,276 | ₩31,452 | +0.56% | 200 |
|---|
| 2025.12.18 | ₩30,995 | ₩31,062 | ₩30,830 | ₩30,830 | -0.53% | 700 |
|---|
| 2025.12.17 | ₩31,289 | ₩31,289 | ₩30,479 | ₩30,479 | -2.59% | 200 |
|---|
| 2025.12.16 | ₩31,245 | ₩31,245 | ₩31,245 | ₩31,245 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,239 | ₩31,239 | ₩31,239 | ₩31,239 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,946 | ₩31,946 | ₩31,780 | ₩31,780 | -0.52% | 100 |
|---|
| 2025.12.11 | ₩32,308 | ₩32,715 | ₩32,308 | ₩32,715 | +1.26% | 200 |
|---|
| 2025.12.10 | ₩32,723 | ₩32,723 | ₩32,571 | ₩32,571 | -0.47% | 100 |
|---|
| 2025.12.09 | ₩32,241 | ₩32,241 | ₩32,076 | ₩32,076 | -0.51% | 100 |
|---|
| 2025.12.08 | ₩31,959 | ₩31,959 | ₩31,888 | ₩31,888 | -0.22% | 100 |
|---|
| 2025.12.05 | ₩31,691 | ₩31,691 | ₩31,691 | ₩31,691 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩31,450 | ₩31,450 | ₩31,450 | ₩31,450 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩31,437 | ₩31,437 | ₩31,437 | ₩31,437 | 0.00% | 700 |
|---|
| 2025.12.01 | ₩31,410 | ₩31,410 | ₩31,375 | ₩31,375 | -0.11% | 1.1천 |
|---|
| 2025.11.28 | ₩31,852 | ₩31,852 | ₩31,686 | ₩31,686 | -0.52% | 100 |
|---|
| 2025.11.26 | ₩31,453 | ₩31,453 | ₩31,453 | ₩31,453 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,170 | ₩31,170 | ₩31,170 | ₩31,170 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,713 | ₩30,713 | ₩30,713 | ₩30,713 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,876 | ₩29,876 | ₩29,876 | ₩29,876 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,700 | ₩29,700 | ₩29,700 | ₩29,700 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,511 | ₩30,511 | ₩30,511 | ₩30,511 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,412 | ₩30,412 | ₩30,412 | ₩30,412 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,669 | ₩30,669 | ₩30,669 | ₩30,669 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩31,218 | ₩31,218 | ₩31,218 | ₩31,218 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,134 | ₩31,134 | ₩31,134 | ₩31,134 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,107 | ₩32,107 | ₩32,067 | ₩32,067 | -0.13% | 400 |
|---|
| 2025.11.11 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,629 | ₩32,629 | ₩32,516 | ₩32,516 | -0.35% | 200 |
|---|
| 2025.11.07 | ₩32,026 | ₩32,026 | ₩31,892 | ₩31,892 | -0.42% | 300 |
|---|
| 2025.11.06 | ₩31,934 | ₩31,934 | ₩31,934 | ₩31,934 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,167 | ₩32,167 | ₩32,167 | ₩32,167 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,219 | ₩33,348 | ₩33,219 | ₩33,348 | +0.39% | 600 |
|---|
| 2025.10.30 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩32,964 | ₩32,964 | ₩32,670 | ₩32,670 | -0.89% | 400 |
|---|
| 2025.10.28 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,953 | ₩32,177 | ₩31,953 | ₩32,177 | +0.70% | 100 |
|---|
| 2025.10.22 | ₩31,350 | ₩31,350 | ₩31,350 | ₩31,350 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,949 | ₩31,949 | ₩31,949 | ₩31,949 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,846 | ₩31,913 | ₩31,785 | ₩31,913 | +0.21% | 800 |
|---|
| 2025.10.17 | ₩31,347 | ₩31,347 | ₩31,347 | ₩31,347 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,552 | ₩31,552 | ₩31,552 | ₩31,552 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,638 | ₩31,638 | ₩31,638 | ₩31,638 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩31,521 | ₩31,521 | ₩31,521 | ₩31,521 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩31,422 | ₩31,422 | ₩31,422 | ₩31,422 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,950 | ₩30,950 | ₩30,950 | ₩30,950 | 0.00% | 100 |
|---|