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 | ₩41,226 | ₩41,936 | ₩41,226 | ₩41,936 | +1.72% | 1.8천 |
| 2026.10.08 | ₩41,573 | ₩41,573 | ₩41,026 | ₩41,029 | -1.31% | 1.2천 |
| 2026.10.07 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 100 |
| 2026.10.06 | ₩42,548 | ₩42,694 | ₩42,548 | ₩42,694 | +0.34% | 400 |
| 2026.10.05 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 100 |
| 2026.10.02 | ₩41,807 | ₩41,807 | ₩41,807 | ₩41,807 | 0.00% | 100 |
| 2026.10.01 | ₩40,386 | ₩41,005 | ₩40,386 | ₩41,005 | +1.53% | 200 |
| 2026.09.30 | ₩40,372 | ₩40,455 | ₩40,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,455 |
| +0.20% |
| 300 |
| 2026.09.29 | ₩40,362 | ₩40,362 | ₩40,362 | ₩40,362 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,083 | ₩40,083 | ₩40,083 | ₩40,083 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,483 | ₩40,483 | ₩40,483 | ₩40,483 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,586 | ₩40,586 | ₩40,586 | ₩40,586 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩40,893 | ₩40,906 | ₩40,893 | ₩40,906 | +0.03% | 400 |
|---|
| 2026.09.22 | ₩40,946 | ₩40,946 | ₩40,889 | ₩40,889 | -0.14% | 900 |
|---|
| 2026.09.21 | ₩40,773 | ₩40,811 | ₩40,773 | ₩40,811 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩39,919 | ₩40,199 | ₩39,919 | ₩40,187 | +0.67% | 1.4천 |
|---|
| 2026.09.17 | ₩40,005 | ₩40,005 | ₩40,005 | ₩40,005 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,673 | ₩39,673 | ₩39,673 | ₩39,673 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,079 | ₩40,079 | ₩40,079 | ₩40,079 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,979 | ₩39,979 | ₩39,979 | ₩39,979 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,532 | ₩40,532 | ₩40,532 | ₩40,532 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,715 | ₩39,715 | ₩39,715 | ₩39,715 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,619 | ₩40,619 | ₩40,256 | ₩40,256 | -0.89% | 200 |
|---|
| 2026.09.08 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,399 | ₩40,622 | ₩40,399 | ₩40,622 | +0.55% | 200 |
|---|
| 2026.09.03 | ₩40,399 | ₩40,427 | ₩40,346 | ₩40,346 | -0.13% | 600 |
|---|
| 2026.09.02 | ₩39,828 | ₩39,828 | ₩39,828 | ₩39,828 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,266 | ₩40,266 | ₩40,164 | ₩40,164 | -0.25% | 1.7천 |
|---|
| 2026.08.31 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩41,114 | ₩41,114 | ₩41,114 | ₩41,114 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,040 | ₩42,040 | ₩42,040 | ₩42,040 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,050 | ₩41,050 | ₩41,050 | ₩41,050 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,763 | ₩40,763 | ₩40,763 | ₩40,763 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,039 | ₩41,039 | ₩40,999 | ₩40,999 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩41,943 | ₩41,943 | ₩41,943 | ₩41,943 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩41,967 | ₩41,967 | ₩41,967 | ₩41,967 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,367 | ₩42,367 | ₩42,367 | ₩42,367 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,054 | ₩43,054 | ₩43,013 | ₩43,013 | -0.10% | 400 |
|---|
| 2026.08.17 | ₩44,293 | ₩44,293 | ₩44,293 | ₩44,293 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,128 | ₩44,128 | ₩44,128 | ₩44,128 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,377 | ₩44,377 | ₩44,377 | ₩44,377 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,841 | ₩43,117 | ₩42,841 | ₩43,117 | +0.64% | 300 |
|---|
| 2026.08.10 | ₩42,873 | ₩42,873 | ₩42,873 | ₩42,873 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,921 | ₩43,035 | ₩42,921 | ₩43,035 | +0.27% | 800 |
|---|
| 2026.08.06 | ₩42,627 | ₩42,627 | ₩42,519 | ₩42,519 | -0.25% | 200 |
|---|
| 2026.08.05 | ₩42,897 | ₩42,897 | ₩42,897 | ₩42,897 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,446 | ₩43,446 | ₩43,446 | ₩43,446 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,426 | ₩41,947 | ₩41,426 | ₩41,829 | +0.97% | 3.1만 |
|---|
| 2026.07.31 | ₩41,151 | ₩41,151 | ₩41,151 | ₩41,151 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,218 | ₩41,218 | ₩41,218 | ₩41,218 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩39,485 | ₩39,485 | ₩39,485 | ₩39,485 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,666 | ₩40,738 | ₩40,666 | ₩40,738 | +0.18% | 500 |
|---|
| 2026.07.27 | ₩41,641 | ₩41,641 | ₩41,641 | ₩41,641 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,865 | ₩41,865 | ₩41,865 | ₩41,865 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,560 | ₩42,560 | ₩42,502 | ₩42,502 | -0.14% | 3만 |
|---|
| 2026.07.22 | ₩42,747 | ₩42,747 | ₩42,647 | ₩42,647 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩42,834 | ₩42,891 | ₩42,734 | ₩42,891 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩42,334 | ₩42,334 | ₩42,177 | ₩42,177 | -0.37% | 3만 |
|---|
| 2026.07.17 | ₩42,220 | ₩42,220 | ₩42,220 | ₩42,220 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,536 | ₩42,536 | ₩42,536 | ₩42,536 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,325 | ₩43,325 | ₩43,325 | ₩43,325 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,171 | ₩44,171 | ₩44,171 | ₩44,171 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,157 | ₩43,157 | ₩43,157 | ₩43,157 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,000 | ₩44,000 | ₩44,000 | ₩44,000 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩44,471 | ₩44,471 | ₩44,471 | ₩44,471 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,974 | ₩43,526 | ₩42,974 | ₩43,526 | +1.29% | 4.6천 |
|---|
| 2026.07.07 | ₩43,254 | ₩43,254 | ₩43,062 | ₩43,062 | -0.44% | 1.2천 |
|---|
| 2026.07.06 | ₩44,009 | ₩44,009 | ₩44,009 | ₩44,009 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,277 | ₩43,277 | ₩43,277 | ₩43,277 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,962 | ₩44,962 | ₩44,815 | ₩44,836 | -0.28% | 2.3천 |
|---|
| 2026.06.30 | ₩45,826 | ₩45,826 | ₩45,826 | ₩45,826 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,922 | ₩44,922 | ₩44,922 | ₩44,922 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩44,161 | ₩44,161 | ₩43,969 | ₩43,969 | -0.44% | 1.5천 |
|---|
| 2026.06.25 | ₩44,575 | ₩44,690 | ₩44,575 | ₩44,690 | +0.26% | 1.5천 |
|---|
| 2026.06.24 | ₩43,921 | ₩44,051 | ₩43,921 | ₩44,051 | +0.29% | 2.4만 |
|---|
| 2026.06.23 | ₩44,428 | ₩44,428 | ₩44,249 | ₩44,249 | -0.40% | 400 |
|---|
| 2026.06.22 | ₩45,115 | ₩45,657 | ₩45,115 | ₩45,657 | +1.20% | 100 |
|---|
| 2026.06.18 | ₩44,884 | ₩44,890 | ₩44,884 | ₩44,890 | +0.01% | 1.2천 |
|---|
| 2026.06.17 | ₩44,468 | ₩44,468 | ₩44,233 | ₩44,233 | -0.53% | 1.4천 |
|---|
| 2026.06.16 | ₩44,410 | ₩44,410 | ₩44,410 | ₩44,410 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,175 | ₩45,198 | ₩45,175 | ₩45,198 | +0.05% | 200 |
|---|
| 2026.06.12 | ₩44,696 | ₩44,696 | ₩44,696 | ₩44,696 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,249 | ₩44,249 | ₩44,249 | ₩44,249 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩42,814 | ₩42,814 | ₩41,960 | ₩41,960 | -1.99% | 300 |
|---|
| 2026.06.09 | ₩43,634 | ₩43,634 | ₩43,131 | ₩43,131 | -1.15% | 300 |
|---|
| 2026.06.08 | ₩43,307 | ₩43,438 | ₩43,307 | ₩43,438 | +0.30% | 300 |
|---|
| 2026.06.05 | ₩43,201 | ₩43,201 | ₩42,747 | ₩42,975 | -0.52% | 1.6천 |
|---|
| 2026.06.04 | ₩44,187 | ₩45,309 | ₩44,187 | ₩45,225 | +2.35% | 500 |
|---|
| 2026.06.03 | ₩45,536 | ₩45,536 | ₩45,536 | ₩45,536 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,305 | ₩45,305 | ₩45,305 | ₩45,305 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩43,935 | ₩44,261 | ₩43,935 | ₩44,261 | +0.74% | 300 |
|---|
| 2026.05.29 | ₩43,868 | ₩44,289 | ₩43,868 | ₩44,289 | +0.96% | 1.6천 |
|---|
| 2026.05.28 | ₩44,160 | ₩44,160 | ₩43,923 | ₩43,923 | -0.54% | 600 |
|---|
| 2026.05.27 | ₩43,441 | ₩43,754 | ₩43,441 | ₩43,485 | +0.10% | 1.2천 |
|---|
| 2026.05.26 | ₩43,275 | ₩43,275 | ₩43,275 | ₩43,275 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,657 | ₩41,657 | ₩41,657 | ₩41,657 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,953 | ₩41,345 | ₩40,953 | ₩41,345 | +0.96% | 300 |
|---|
| 2026.05.20 | ₩41,284 | ₩41,284 | ₩41,284 | ₩41,284 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,291 | ₩40,291 | ₩40,291 | ₩40,291 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩40,659 | ₩40,659 | ₩40,659 | ₩40,659 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩41,497 | ₩41,497 | ₩41,497 | ₩41,497 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,694 | ₩42,763 | ₩42,666 | ₩42,763 | +0.16% | 700 |
|---|
| 2026.05.13 | ₩42,157 | ₩42,157 | ₩42,157 | ₩42,157 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,825 | ₩41,825 | ₩41,825 | ₩41,825 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩42,467 | ₩42,547 | ₩42,247 | ₩42,462 | -0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩42,028 | ₩42,028 | ₩42,028 | ₩42,028 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,682 | ₩47,590 | ₩41,493 | ₩41,497 | -7.13% | 2.7만 |
|---|
| 2026.05.06 | ₩42,847 | ₩42,969 | ₩42,841 | ₩42,969 | +0.28% | 400 |
|---|
| 2026.05.05 | ₩41,693 | ₩41,693 | ₩41,608 | ₩41,608 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩39,879 | ₩39,968 | ₩39,879 | ₩39,968 | +0.22% | 400 |
|---|
| 2026.05.01 | ₩40,104 | ₩40,104 | ₩40,104 | ₩40,104 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,038 | ₩39,740 | ₩39,038 | ₩39,740 | +1.80% | 700 |
|---|
| 2026.04.29 | ₩38,104 | ₩38,104 | ₩38,104 | ₩38,104 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩38,104 | ₩38,264 | ₩38,104 | ₩38,264 | +0.42% | 600 |
|---|
| 2026.04.27 | ₩38,839 | ₩38,839 | ₩38,839 | ₩38,839 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩38,931 | ₩38,931 | ₩38,793 | ₩38,793 | -0.36% | 5천 |
|---|
| 2026.04.23 | ₩38,838 | ₩38,838 | ₩38,504 | ₩38,504 | -0.86% | 1.2천 |
|---|
| 2026.04.22 | ₩38,083 | ₩38,083 | ₩38,083 | ₩38,083 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,879 | ₩37,879 | ₩37,879 | ₩37,879 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,256 | ₩38,256 | ₩38,256 | ₩38,256 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩38,384 | ₩38,384 | ₩38,037 | ₩38,131 | -0.66% | 11.1만 |
|---|
| 2026.04.16 | ₩37,197 | ₩37,197 | ₩37,032 | ₩37,032 | -0.44% | 900 |
|---|
| 2026.04.15 | ₩36,823 | ₩36,861 | ₩36,758 | ₩36,861 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩37,164 | ₩37,164 | ₩37,164 | ₩37,164 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,753 | ₩36,753 | ₩36,753 | ₩36,753 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,250 | ₩36,250 | ₩36,250 | ₩36,250 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,928 | ₩35,928 | ₩35,928 | ₩35,928 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,713 | ₩33,424 | ₩31,713 | ₩33,424 | +5.39% | 400 |
|---|
| 2026.03.31 | ₩32,538 | ₩32,538 | ₩32,538 | ₩32,538 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,380 | ₩31,380 | ₩31,084 | ₩31,084 | -0.94% | 800 |
|---|
| 2026.03.27 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,861 | ₩33,861 | ₩33,685 | ₩33,685 | -0.52% | 200 |
|---|
| 2026.03.24 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,901 | ₩32,929 | ₩32,901 | ₩32,929 | +0.09% | 300 |
|---|
| 2026.03.20 | ₩32,714 | ₩32,714 | ₩31,948 | ₩31,948 | -2.34% | 400 |
|---|
| 2026.03.19 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,833 | ₩32,833 | ₩32,833 | ₩32,833 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,745 | ₩32,745 | ₩32,745 | ₩32,745 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,127 | ₩32,127 | ₩32,127 | ₩32,127 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,288 | ₩32,288 | ₩32,288 | ₩32,288 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,813 | ₩32,813 | ₩32,813 | ₩32,813 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,914 | ₩32,914 | ₩32,913 | ₩32,913 | -0.00% | 100 |
|---|
| 2026.03.04 | ₩33,695 | ₩33,695 | ₩33,693 | ₩33,693 | -0.00% | 300 |
|---|
| 2026.03.03 | ₩33,968 | ₩33,968 | ₩33,141 | ₩33,141 | -2.44% | 200 |
|---|
| 2026.03.02 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,848 | ₩33,848 | ₩33,784 | ₩33,784 | -0.19% | 200 |
|---|
| 2026.02.26 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,368 | ₩33,683 | ₩33,368 | ₩33,683 | +0.94% | 400 |
|---|
| 2026.02.20 | ₩32,781 | ₩34,742 | ₩32,781 | ₩34,529 | +5.33% | 1.1천 |
|---|
| 2026.02.19 | ₩33,982 | ₩34,194 | ₩33,982 | ₩34,194 | +0.62% | 200 |
|---|
| 2026.02.18 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,448 | ₩33,448 | ₩33,177 | ₩33,177 | -0.81% | 300 |
|---|
| 2026.02.11 | ₩33,875 | ₩34,135 | ₩33,875 | ₩34,135 | +0.77% | 1.1천 |
|---|
| 2026.02.10 | ₩34,208 | ₩34,208 | ₩34,208 | ₩34,208 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩34,328 | ₩34,328 | ₩34,247 | ₩34,247 | -0.24% | 100 |
|---|
| 2026.02.06 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,164 | ₩32,164 | ₩32,164 | ₩32,164 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,473 | ₩32,473 | ₩32,473 | ₩32,473 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,982 | ₩34,116 | ₩33,982 | ₩34,116 | +0.40% | 100 |
|---|
| 2026.02.02 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,248 | ₩33,265 | ₩33,248 | ₩33,265 | +0.05% | 200 |
|---|
| 2026.01.29 | ₩34,115 | ₩36,150 | ₩33,861 | ₩34,056 | -0.17% | 1.5천 |
|---|
| 2026.01.28 | ₩34,589 | ₩34,589 | ₩34,489 | ₩34,514 | -0.22% | 700 |
|---|
| 2026.01.27 | ₩34,449 | ₩34,463 | ₩34,449 | ₩34,463 | +0.04% | 100 |
|---|
| 2026.01.26 | ₩33,821 | ₩34,032 | ₩33,821 | ₩34,032 | +0.62% | 300 |
|---|
| 2026.01.23 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,968 | ₩34,167 | ₩33,968 | ₩34,167 | +0.59% | 400 |
|---|
| 2026.01.20 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,020 | ₩34,315 | ₩34,020 | ₩34,234 | +0.63% | 2.5천 |
|---|
| 2026.01.15 | ₩34,022 | ₩34,022 | ₩33,728 | ₩33,728 | -0.86% | 200 |
|---|
| 2026.01.14 | ₩32,754 | ₩32,960 | ₩32,741 | ₩32,960 | +0.63% | 300 |
|---|
| 2026.01.13 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,848 | ₩32,965 | ₩32,848 | ₩32,965 | +0.36% | 200 |
|---|
| 2026.01.09 | ₩32,527 | ₩32,541 | ₩32,474 | ₩32,523 | -0.01% | 1.3천 |
|---|
| 2026.01.08 | ₩31,880 | ₩31,880 | ₩31,880 | ₩31,880 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩32,439 | ₩32,439 | ₩32,439 | ₩32,439 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,367 | ₩32,550 | ₩32,367 | ₩32,550 | +0.56% | 200 |
|---|
| 2026.01.05 | ₩32,054 | ₩32,054 | ₩32,052 | ₩32,052 | -0.00% | 300 |
|---|
| 2026.01.02 | ₩31,497 | ₩31,497 | ₩31,497 | ₩31,497 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,784 | ₩30,784 | ₩30,784 | ₩30,784 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩31,273 | ₩31,273 | ₩31,081 | ₩31,081 | -0.61% | 700 |
|---|
| 2025.12.29 | ₩31,340 | ₩31,340 | ₩31,340 | ₩31,340 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,599 | ₩31,599 | ₩31,599 | ₩31,599 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,687 | ₩31,687 | ₩31,687 | ₩31,687 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩31,753 | ₩31,753 | ₩31,675 | ₩31,675 | -0.25% | 300 |
|---|
| 2025.12.19 | ₩31,140 | ₩31,315 | ₩31,140 | ₩31,315 | +0.56% | 200 |
|---|
| 2025.12.18 | ₩30,860 | ₩30,926 | ₩30,695 | ₩30,695 | -0.53% | 700 |
|---|
| 2025.12.17 | ₩31,153 | ₩31,153 | ₩30,346 | ₩30,346 | -2.59% | 200 |
|---|
| 2025.12.16 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,102 | ₩31,102 | ₩31,102 | ₩31,102 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,807 | ₩31,807 | ₩31,641 | ₩31,641 | -0.52% | 100 |
|---|
| 2025.12.11 | ₩32,167 | ₩32,573 | ₩32,167 | ₩32,573 | +1.26% | 200 |
|---|
| 2025.12.10 | ₩32,581 | ₩32,581 | ₩32,429 | ₩32,429 | -0.47% | 100 |
|---|
| 2025.12.09 | ₩32,100 | ₩32,100 | ₩31,936 | ₩31,936 | -0.51% | 100 |
|---|
| 2025.12.08 | ₩31,820 | ₩31,820 | ₩31,749 | ₩31,749 | -0.22% | 100 |
|---|
| 2025.12.05 | ₩31,553 | ₩31,553 | ₩31,553 | ₩31,553 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,513 | ₩31,513 | ₩31,513 | ₩31,513 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩31,313 | ₩31,313 | ₩31,313 | ₩31,313 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩31,300 | ₩31,300 | ₩31,300 | ₩31,300 | 0.00% | 700 |
|---|
| 2025.12.01 | ₩31,273 | ₩31,273 | ₩31,238 | ₩31,238 | -0.11% | 1.1천 |
|---|
| 2025.11.28 | ₩31,713 | ₩31,713 | ₩31,548 | ₩31,548 | -0.52% | 100 |
|---|
| 2025.11.26 | ₩31,316 | ₩31,316 | ₩31,316 | ₩31,316 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,034 | ₩31,034 | ₩31,034 | ₩31,034 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,579 | ₩30,579 | ₩30,579 | ₩30,579 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,746 | ₩29,746 | ₩29,746 | ₩29,746 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,571 | ₩29,571 | ₩29,571 | ₩29,571 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,378 | ₩30,378 | ₩30,378 | ₩30,378 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,279 | ₩30,279 | ₩30,279 | ₩30,279 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,535 | ₩30,535 | ₩30,535 | ₩30,535 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩31,082 | ₩31,082 | ₩31,082 | ₩31,082 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,998 | ₩30,998 | ₩30,998 | ₩30,998 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,967 | ₩31,967 | ₩31,927 | ₩31,927 | -0.13% | 400 |
|---|
| 2025.11.11 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,487 | ₩32,487 | ₩32,374 | ₩32,374 | -0.35% | 200 |
|---|
| 2025.11.07 | ₩31,887 | ₩31,887 | ₩31,753 | ₩31,753 | -0.42% | 300 |
|---|
| 2025.11.06 | ₩31,795 | ₩31,795 | ₩31,795 | ₩31,795 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,419 | ₩32,419 | ₩32,419 | ₩32,419 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,027 | ₩32,027 | ₩32,027 | ₩32,027 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,074 | ₩33,202 | ₩33,074 | ₩33,202 | +0.39% | 600 |
|---|
| 2025.10.30 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩32,821 | ₩32,821 | ₩32,527 | ₩32,527 | -0.89% | 400 |
|---|
| 2025.10.28 | ₩32,795 | ₩32,795 | ₩32,795 | ₩32,795 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,433 | ₩32,433 | ₩32,433 | ₩32,433 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,814 | ₩32,036 | ₩31,814 | ₩32,036 | +0.70% | 100 |
|---|
| 2025.10.22 | ₩31,213 | ₩31,213 | ₩31,213 | ₩31,213 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,810 | ₩31,810 | ₩31,810 | ₩31,810 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,707 | ₩31,773 | ₩31,647 | ₩31,773 | +0.21% | 800 |
|---|
| 2025.10.17 | ₩31,210 | ₩31,210 | ₩31,210 | ₩31,210 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,500 | ₩31,500 | ₩31,500 | ₩31,500 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩31,384 | ₩31,384 | ₩31,384 | ₩31,384 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,816 | ₩30,816 | ₩30,816 | ₩30,816 | 0.00% | 100 |
|---|