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 | ₩41,233 | ₩41,943 | ₩41,233 | ₩41,943 | +1.72% | 1.8천 |
| 2026.10.08 | ₩41,580 | ₩41,580 | ₩41,033 | ₩41,035 | -1.31% | 1.2천 |
| 2026.10.07 | ₩41,749 | ₩41,749 | ₩41,749 | ₩41,749 | 0.00% | 100 |
| 2026.10.06 | ₩42,555 | ₩42,701 | ₩42,555 | ₩42,701 | +0.34% | 400 |
| 2026.10.05 | ₩41,930 | ₩41,930 | ₩41,930 | ₩41,930 | 0.00% | 100 |
| 2026.10.02 | ₩41,813 | ₩41,813 | ₩41,813 | ₩41,813 | 0.00% | 100 |
| 2026.10.01 | ₩40,392 | ₩41,011 | ₩40,392 | ₩41,011 | +1.53% | 200 |
| 2026.09.30 | ₩40,379 | ₩40,462 | ₩40,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,462 |
| +0.20% |
| 300 |
| 2026.09.29 | ₩40,368 | ₩40,368 | ₩40,368 | ₩40,368 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,089 | ₩40,089 | ₩40,089 | ₩40,089 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,490 | ₩40,490 | ₩40,490 | ₩40,490 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,592 | ₩40,592 | ₩40,592 | ₩40,592 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩40,899 | ₩40,913 | ₩40,899 | ₩40,913 | +0.03% | 400 |
|---|
| 2026.09.22 | ₩40,953 | ₩40,953 | ₩40,895 | ₩40,895 | -0.14% | 900 |
|---|
| 2026.09.21 | ₩40,779 | ₩40,818 | ₩40,779 | ₩40,818 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩39,925 | ₩40,205 | ₩39,925 | ₩40,193 | +0.67% | 1.4천 |
|---|
| 2026.09.17 | ₩40,012 | ₩40,012 | ₩40,012 | ₩40,012 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,680 | ₩39,680 | ₩39,680 | ₩39,680 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,085 | ₩40,085 | ₩40,085 | ₩40,085 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,985 | ₩39,985 | ₩39,985 | ₩39,985 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,539 | ₩40,539 | ₩40,539 | ₩40,539 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,721 | ₩39,721 | ₩39,721 | ₩39,721 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,626 | ₩40,626 | ₩40,263 | ₩40,263 | -0.89% | 200 |
|---|
| 2026.09.08 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,406 | ₩40,628 | ₩40,406 | ₩40,628 | +0.55% | 200 |
|---|
| 2026.09.03 | ₩40,406 | ₩40,434 | ₩40,352 | ₩40,352 | -0.13% | 600 |
|---|
| 2026.09.02 | ₩39,835 | ₩39,835 | ₩39,835 | ₩39,835 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,272 | ₩40,272 | ₩40,171 | ₩40,171 | -0.25% | 1.7천 |
|---|
| 2026.08.31 | ₩41,313 | ₩41,313 | ₩41,313 | ₩41,313 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩41,121 | ₩41,121 | ₩41,121 | ₩41,121 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,047 | ₩42,047 | ₩42,047 | ₩42,047 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,770 | ₩40,770 | ₩40,770 | ₩40,770 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,046 | ₩41,046 | ₩41,006 | ₩41,006 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩41,950 | ₩41,950 | ₩41,950 | ₩41,950 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩41,974 | ₩41,974 | ₩41,974 | ₩41,974 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,374 | ₩42,374 | ₩42,374 | ₩42,374 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,061 | ₩43,061 | ₩43,020 | ₩43,020 | -0.10% | 400 |
|---|
| 2026.08.17 | ₩44,301 | ₩44,301 | ₩44,301 | ₩44,301 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,385 | ₩44,385 | ₩44,385 | ₩44,385 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,879 | ₩43,879 | ₩43,879 | ₩43,879 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,848 | ₩43,124 | ₩42,848 | ₩43,124 | +0.64% | 300 |
|---|
| 2026.08.10 | ₩42,880 | ₩42,880 | ₩42,880 | ₩42,880 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,928 | ₩43,042 | ₩42,928 | ₩43,042 | +0.27% | 800 |
|---|
| 2026.08.06 | ₩42,634 | ₩42,634 | ₩42,526 | ₩42,526 | -0.25% | 200 |
|---|
| 2026.08.05 | ₩42,904 | ₩42,904 | ₩42,904 | ₩42,904 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,453 | ₩43,453 | ₩43,453 | ₩43,453 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,433 | ₩41,954 | ₩41,433 | ₩41,836 | +0.97% | 3.1만 |
|---|
| 2026.07.31 | ₩41,158 | ₩41,158 | ₩41,158 | ₩41,158 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,225 | ₩41,225 | ₩41,225 | ₩41,225 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩39,492 | ₩39,492 | ₩39,492 | ₩39,492 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,673 | ₩40,745 | ₩40,673 | ₩40,745 | +0.18% | 500 |
|---|
| 2026.07.27 | ₩41,648 | ₩41,648 | ₩41,648 | ₩41,648 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,872 | ₩41,872 | ₩41,872 | ₩41,872 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,567 | ₩42,567 | ₩42,509 | ₩42,509 | -0.14% | 3만 |
|---|
| 2026.07.22 | ₩42,754 | ₩42,754 | ₩42,654 | ₩42,654 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩42,841 | ₩42,898 | ₩42,741 | ₩42,898 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩42,341 | ₩42,341 | ₩42,184 | ₩42,184 | -0.37% | 3만 |
|---|
| 2026.07.17 | ₩42,227 | ₩42,227 | ₩42,227 | ₩42,227 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,543 | ₩42,543 | ₩42,543 | ₩42,543 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,332 | ₩43,332 | ₩43,332 | ₩43,332 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,178 | ₩44,178 | ₩44,178 | ₩44,178 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,164 | ₩43,164 | ₩43,164 | ₩43,164 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,007 | ₩44,007 | ₩44,007 | ₩44,007 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩44,478 | ₩44,478 | ₩44,478 | ₩44,478 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,981 | ₩43,533 | ₩42,981 | ₩43,533 | +1.29% | 4.6천 |
|---|
| 2026.07.07 | ₩43,261 | ₩43,261 | ₩43,069 | ₩43,069 | -0.44% | 1.2천 |
|---|
| 2026.07.06 | ₩44,017 | ₩44,017 | ₩44,017 | ₩44,017 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,284 | ₩43,284 | ₩43,284 | ₩43,284 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,969 | ₩44,969 | ₩44,822 | ₩44,844 | -0.28% | 2.3천 |
|---|
| 2026.06.30 | ₩45,834 | ₩45,834 | ₩45,834 | ₩45,834 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,929 | ₩44,929 | ₩44,929 | ₩44,929 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩44,169 | ₩44,169 | ₩43,976 | ₩43,976 | -0.44% | 1.5천 |
|---|
| 2026.06.25 | ₩44,582 | ₩44,697 | ₩44,582 | ₩44,697 | +0.26% | 1.5천 |
|---|
| 2026.06.24 | ₩43,928 | ₩44,058 | ₩43,928 | ₩44,058 | +0.29% | 2.4만 |
|---|
| 2026.06.23 | ₩44,436 | ₩44,436 | ₩44,257 | ₩44,257 | -0.40% | 400 |
|---|
| 2026.06.22 | ₩45,123 | ₩45,665 | ₩45,123 | ₩45,665 | +1.20% | 100 |
|---|
| 2026.06.18 | ₩44,892 | ₩44,897 | ₩44,892 | ₩44,897 | +0.01% | 1.2천 |
|---|
| 2026.06.17 | ₩44,476 | ₩44,476 | ₩44,241 | ₩44,241 | -0.53% | 1.4천 |
|---|
| 2026.06.16 | ₩44,417 | ₩44,417 | ₩44,417 | ₩44,417 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,183 | ₩45,205 | ₩45,183 | ₩45,205 | +0.05% | 200 |
|---|
| 2026.06.12 | ₩44,704 | ₩44,704 | ₩44,704 | ₩44,704 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,257 | ₩44,257 | ₩44,257 | ₩44,257 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩42,821 | ₩42,821 | ₩41,967 | ₩41,967 | -1.99% | 300 |
|---|
| 2026.06.09 | ₩43,642 | ₩43,642 | ₩43,138 | ₩43,138 | -1.15% | 300 |
|---|
| 2026.06.08 | ₩43,315 | ₩43,445 | ₩43,315 | ₩43,445 | +0.30% | 300 |
|---|
| 2026.06.05 | ₩43,208 | ₩43,208 | ₩42,754 | ₩42,982 | -0.52% | 1.6천 |
|---|
| 2026.06.04 | ₩44,194 | ₩45,316 | ₩44,194 | ₩45,232 | +2.35% | 500 |
|---|
| 2026.06.03 | ₩45,543 | ₩45,543 | ₩45,543 | ₩45,543 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,312 | ₩45,312 | ₩45,312 | ₩45,312 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩43,942 | ₩44,269 | ₩43,942 | ₩44,269 | +0.74% | 300 |
|---|
| 2026.05.29 | ₩43,875 | ₩44,297 | ₩43,875 | ₩44,297 | +0.96% | 1.6천 |
|---|
| 2026.05.28 | ₩44,167 | ₩44,167 | ₩43,930 | ₩43,930 | -0.54% | 600 |
|---|
| 2026.05.27 | ₩43,448 | ₩43,762 | ₩43,448 | ₩43,492 | +0.10% | 1.2천 |
|---|
| 2026.05.26 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,664 | ₩41,664 | ₩41,664 | ₩41,664 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,959 | ₩41,352 | ₩40,959 | ₩41,352 | +0.96% | 300 |
|---|
| 2026.05.20 | ₩41,290 | ₩41,290 | ₩41,290 | ₩41,290 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,298 | ₩40,298 | ₩40,298 | ₩40,298 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩40,666 | ₩40,666 | ₩40,666 | ₩40,666 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩41,504 | ₩41,504 | ₩41,504 | ₩41,504 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,701 | ₩42,770 | ₩42,673 | ₩42,770 | +0.16% | 700 |
|---|
| 2026.05.13 | ₩42,164 | ₩42,164 | ₩42,164 | ₩42,164 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,832 | ₩41,832 | ₩41,832 | ₩41,832 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩42,474 | ₩42,554 | ₩42,254 | ₩42,469 | -0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩42,035 | ₩42,035 | ₩42,035 | ₩42,035 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,689 | ₩47,598 | ₩41,500 | ₩41,504 | -7.13% | 2.7만 |
|---|
| 2026.05.06 | ₩42,854 | ₩42,976 | ₩42,848 | ₩42,976 | +0.28% | 400 |
|---|
| 2026.05.05 | ₩41,700 | ₩41,700 | ₩41,615 | ₩41,615 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩39,885 | ₩39,975 | ₩39,885 | ₩39,975 | +0.22% | 400 |
|---|
| 2026.05.01 | ₩40,111 | ₩40,111 | ₩40,111 | ₩40,111 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,045 | ₩39,746 | ₩39,045 | ₩39,746 | +1.80% | 700 |
|---|
| 2026.04.29 | ₩38,110 | ₩38,110 | ₩38,110 | ₩38,110 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩38,110 | ₩38,271 | ₩38,110 | ₩38,271 | +0.42% | 600 |
|---|
| 2026.04.27 | ₩38,846 | ₩38,846 | ₩38,846 | ₩38,846 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩38,938 | ₩38,938 | ₩38,799 | ₩38,799 | -0.36% | 5천 |
|---|
| 2026.04.23 | ₩38,844 | ₩38,844 | ₩38,511 | ₩38,511 | -0.86% | 1.2천 |
|---|
| 2026.04.22 | ₩38,089 | ₩38,089 | ₩38,089 | ₩38,089 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,885 | ₩37,885 | ₩37,885 | ₩37,885 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,263 | ₩38,263 | ₩38,263 | ₩38,263 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩38,391 | ₩38,391 | ₩38,044 | ₩38,137 | -0.66% | 11.1만 |
|---|
| 2026.04.16 | ₩37,203 | ₩37,203 | ₩37,038 | ₩37,038 | -0.44% | 900 |
|---|
| 2026.04.15 | ₩36,829 | ₩36,867 | ₩36,764 | ₩36,867 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩37,170 | ₩37,170 | ₩37,170 | ₩37,170 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,759 | ₩36,759 | ₩36,759 | ₩36,759 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,256 | ₩36,256 | ₩36,256 | ₩36,256 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,934 | ₩35,934 | ₩35,934 | ₩35,934 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,472 | ₩35,472 | ₩35,472 | ₩35,472 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,719 | ₩33,429 | ₩31,719 | ₩33,429 | +5.39% | 400 |
|---|
| 2026.03.31 | ₩32,543 | ₩32,543 | ₩32,543 | ₩32,543 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,385 | ₩31,385 | ₩31,089 | ₩31,089 | -0.94% | 800 |
|---|
| 2026.03.27 | ₩32,078 | ₩32,078 | ₩32,078 | ₩32,078 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,867 | ₩33,867 | ₩33,691 | ₩33,691 | -0.52% | 200 |
|---|
| 2026.03.24 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,906 | ₩32,934 | ₩32,906 | ₩32,934 | +0.09% | 300 |
|---|
| 2026.03.20 | ₩32,719 | ₩32,719 | ₩31,954 | ₩31,954 | -2.34% | 400 |
|---|
| 2026.03.19 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,838 | ₩32,838 | ₩32,838 | ₩32,838 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,750 | ₩32,750 | ₩32,750 | ₩32,750 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,818 | ₩32,818 | ₩32,818 | ₩32,818 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,920 | ₩32,920 | ₩32,918 | ₩32,918 | -0.00% | 100 |
|---|
| 2026.03.04 | ₩33,700 | ₩33,700 | ₩33,699 | ₩33,699 | -0.00% | 300 |
|---|
| 2026.03.03 | ₩33,974 | ₩33,974 | ₩33,146 | ₩33,146 | -2.44% | 200 |
|---|
| 2026.03.02 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,854 | ₩33,854 | ₩33,790 | ₩33,790 | -0.19% | 200 |
|---|
| 2026.02.26 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,163 | ₩34,163 | ₩34,163 | ₩34,163 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,373 | ₩33,688 | ₩33,373 | ₩33,688 | +0.94% | 400 |
|---|
| 2026.02.20 | ₩32,786 | ₩34,748 | ₩32,786 | ₩34,534 | +5.33% | 1.1천 |
|---|
| 2026.02.19 | ₩33,987 | ₩34,199 | ₩33,987 | ₩34,199 | +0.62% | 200 |
|---|
| 2026.02.18 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,453 | ₩33,453 | ₩33,183 | ₩33,183 | -0.81% | 300 |
|---|
| 2026.02.11 | ₩33,880 | ₩34,141 | ₩33,880 | ₩34,141 | +0.77% | 1.1천 |
|---|
| 2026.02.10 | ₩34,214 | ₩34,214 | ₩34,214 | ₩34,214 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩34,334 | ₩34,334 | ₩34,253 | ₩34,253 | -0.24% | 100 |
|---|
| 2026.02.06 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,170 | ₩32,170 | ₩32,170 | ₩32,170 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,478 | ₩32,478 | ₩32,478 | ₩32,478 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,987 | ₩34,122 | ₩33,987 | ₩34,122 | +0.40% | 100 |
|---|
| 2026.02.02 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,253 | ₩33,271 | ₩33,253 | ₩33,271 | +0.05% | 200 |
|---|
| 2026.01.29 | ₩34,121 | ₩36,156 | ₩33,867 | ₩34,062 | -0.17% | 1.5천 |
|---|
| 2026.01.28 | ₩34,594 | ₩34,594 | ₩34,494 | ₩34,520 | -0.22% | 700 |
|---|
| 2026.01.27 | ₩34,454 | ₩34,469 | ₩34,454 | ₩34,469 | +0.04% | 100 |
|---|
| 2026.01.26 | ₩33,827 | ₩34,038 | ₩33,827 | ₩34,038 | +0.62% | 300 |
|---|
| 2026.01.23 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,948 | ₩33,948 | ₩33,948 | ₩33,948 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,974 | ₩34,173 | ₩33,974 | ₩34,173 | +0.59% | 400 |
|---|
| 2026.01.20 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,026 | ₩34,321 | ₩34,026 | ₩34,239 | +0.63% | 2.5천 |
|---|
| 2026.01.15 | ₩34,027 | ₩34,027 | ₩33,734 | ₩33,734 | -0.86% | 200 |
|---|
| 2026.01.14 | ₩32,760 | ₩32,965 | ₩32,746 | ₩32,965 | +0.63% | 300 |
|---|
| 2026.01.13 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,853 | ₩32,970 | ₩32,853 | ₩32,970 | +0.36% | 200 |
|---|
| 2026.01.09 | ₩32,533 | ₩32,546 | ₩32,479 | ₩32,529 | -0.01% | 1.3천 |
|---|
| 2026.01.08 | ₩31,885 | ₩31,885 | ₩31,885 | ₩31,885 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩32,445 | ₩32,445 | ₩32,445 | ₩32,445 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,373 | ₩32,555 | ₩32,373 | ₩32,555 | +0.56% | 200 |
|---|
| 2026.01.05 | ₩32,059 | ₩32,059 | ₩32,058 | ₩32,058 | -0.00% | 300 |
|---|
| 2026.01.02 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,789 | ₩30,789 | ₩30,789 | ₩30,789 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩31,278 | ₩31,278 | ₩31,086 | ₩31,086 | -0.61% | 700 |
|---|
| 2025.12.29 | ₩31,345 | ₩31,345 | ₩31,345 | ₩31,345 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,604 | ₩31,604 | ₩31,604 | ₩31,604 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,665 | ₩31,665 | ₩31,665 | ₩31,665 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,692 | ₩31,692 | ₩31,692 | ₩31,692 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩31,759 | ₩31,759 | ₩31,680 | ₩31,680 | -0.25% | 300 |
|---|
| 2025.12.19 | ₩31,145 | ₩31,320 | ₩31,145 | ₩31,320 | +0.56% | 200 |
|---|
| 2025.12.18 | ₩30,865 | ₩30,931 | ₩30,701 | ₩30,701 | -0.53% | 700 |
|---|
| 2025.12.17 | ₩31,158 | ₩31,158 | ₩30,351 | ₩30,351 | -2.59% | 200 |
|---|
| 2025.12.16 | ₩31,114 | ₩31,114 | ₩31,114 | ₩31,114 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,108 | ₩31,108 | ₩31,108 | ₩31,108 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,812 | ₩31,812 | ₩31,647 | ₩31,647 | -0.52% | 100 |
|---|
| 2025.12.11 | ₩32,172 | ₩32,578 | ₩32,172 | ₩32,578 | +1.26% | 200 |
|---|
| 2025.12.10 | ₩32,586 | ₩32,586 | ₩32,434 | ₩32,434 | -0.47% | 100 |
|---|
| 2025.12.09 | ₩32,106 | ₩32,106 | ₩31,942 | ₩31,942 | -0.51% | 100 |
|---|
| 2025.12.08 | ₩31,825 | ₩31,825 | ₩31,755 | ₩31,755 | -0.22% | 100 |
|---|
| 2025.12.05 | ₩31,559 | ₩31,559 | ₩31,559 | ₩31,559 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,519 | ₩31,519 | ₩31,519 | ₩31,519 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩31,318 | ₩31,318 | ₩31,318 | ₩31,318 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩31,305 | ₩31,305 | ₩31,305 | ₩31,305 | 0.00% | 700 |
|---|
| 2025.12.01 | ₩31,278 | ₩31,278 | ₩31,244 | ₩31,244 | -0.11% | 1.1천 |
|---|
| 2025.11.28 | ₩31,719 | ₩31,719 | ₩31,553 | ₩31,553 | -0.52% | 100 |
|---|
| 2025.11.26 | ₩31,321 | ₩31,321 | ₩31,321 | ₩31,321 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,039 | ₩31,039 | ₩31,039 | ₩31,039 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,584 | ₩30,584 | ₩30,584 | ₩30,584 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,750 | ₩29,750 | ₩29,750 | ₩29,750 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,576 | ₩29,576 | ₩29,576 | ₩29,576 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,383 | ₩30,383 | ₩30,383 | ₩30,383 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,540 | ₩30,540 | ₩30,540 | ₩30,540 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,003 | ₩31,003 | ₩31,003 | ₩31,003 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,972 | ₩31,972 | ₩31,932 | ₩31,932 | -0.13% | 400 |
|---|
| 2025.11.11 | ₩31,865 | ₩31,865 | ₩31,865 | ₩31,865 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,493 | ₩32,493 | ₩32,379 | ₩32,379 | -0.35% | 200 |
|---|
| 2025.11.07 | ₩31,892 | ₩31,892 | ₩31,759 | ₩31,759 | -0.42% | 300 |
|---|
| 2025.11.06 | ₩31,800 | ₩31,800 | ₩31,800 | ₩31,800 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,425 | ₩32,425 | ₩32,425 | ₩32,425 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,934 | ₩32,934 | ₩32,934 | ₩32,934 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,080 | ₩33,208 | ₩33,080 | ₩33,208 | +0.39% | 600 |
|---|
| 2025.10.30 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩32,826 | ₩32,826 | ₩32,533 | ₩32,533 | -0.89% | 400 |
|---|
| 2025.10.28 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,547 | ₩32,547 | ₩32,547 | ₩32,547 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,438 | ₩32,438 | ₩32,438 | ₩32,438 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,819 | ₩32,042 | ₩31,819 | ₩32,042 | +0.70% | 100 |
|---|
| 2025.10.22 | ₩31,218 | ₩31,218 | ₩31,218 | ₩31,218 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,815 | ₩31,815 | ₩31,815 | ₩31,815 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,712 | ₩31,779 | ₩31,652 | ₩31,779 | +0.21% | 800 |
|---|
| 2025.10.17 | ₩31,216 | ₩31,216 | ₩31,216 | ₩31,216 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,420 | ₩31,420 | ₩31,420 | ₩31,420 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,505 | ₩31,505 | ₩31,505 | ₩31,505 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩31,389 | ₩31,389 | ₩31,389 | ₩31,389 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩31,290 | ₩31,290 | ₩31,290 | ₩31,290 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,821 | ₩30,821 | ₩30,821 | ₩30,821 | 0.00% | 100 |
|---|