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 | ₩41,285 | ₩41,996 | ₩41,285 | ₩41,996 | +1.72% | 1.8천 |
| 2026.10.08 | ₩41,632 | ₩41,632 | ₩41,084 | ₩41,087 | -1.31% | 1.2천 |
| 2026.10.07 | ₩41,802 | ₩41,802 | ₩41,802 | ₩41,802 | 0.00% | 100 |
| 2026.10.06 | ₩42,609 | ₩42,755 | ₩42,609 | ₩42,755 | +0.34% | 400 |
| 2026.10.05 | ₩41,982 | ₩41,982 | ₩41,982 | ₩41,982 | 0.00% | 100 |
| 2026.10.02 | ₩41,866 | ₩41,866 | ₩41,866 | ₩41,866 | 0.00% | 100 |
| 2026.10.01 | ₩40,443 | ₩41,063 | ₩40,443 | ₩41,063 | +1.53% | 200 |
| 2026.09.30 | ₩40,430 | ₩40,513 | ₩40,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,513 |
| +0.20% |
| 300 |
| 2026.09.29 | ₩40,419 | ₩40,419 | ₩40,419 | ₩40,419 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,140 | ₩40,140 | ₩40,140 | ₩40,140 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,541 | ₩40,541 | ₩40,541 | ₩40,541 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,644 | ₩40,644 | ₩40,644 | ₩40,644 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩40,951 | ₩40,964 | ₩40,951 | ₩40,964 | +0.03% | 400 |
|---|
| 2026.09.22 | ₩41,004 | ₩41,004 | ₩40,947 | ₩40,947 | -0.14% | 900 |
|---|
| 2026.09.21 | ₩40,831 | ₩40,869 | ₩40,831 | ₩40,869 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩39,976 | ₩40,256 | ₩39,976 | ₩40,244 | +0.67% | 1.4천 |
|---|
| 2026.09.17 | ₩40,062 | ₩40,062 | ₩40,062 | ₩40,062 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,730 | ₩39,730 | ₩39,730 | ₩39,730 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,136 | ₩40,136 | ₩40,136 | ₩40,136 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,036 | ₩40,036 | ₩40,036 | ₩40,036 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,590 | ₩40,590 | ₩40,590 | ₩40,590 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,771 | ₩39,771 | ₩39,771 | ₩39,771 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,677 | ₩40,677 | ₩40,314 | ₩40,314 | -0.89% | 200 |
|---|
| 2026.09.08 | ₩40,841 | ₩40,841 | ₩40,841 | ₩40,841 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,457 | ₩40,680 | ₩40,457 | ₩40,680 | +0.55% | 200 |
|---|
| 2026.09.03 | ₩40,457 | ₩40,485 | ₩40,403 | ₩40,403 | -0.13% | 600 |
|---|
| 2026.09.02 | ₩39,885 | ₩39,885 | ₩39,885 | ₩39,885 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,323 | ₩40,323 | ₩40,221 | ₩40,221 | -0.25% | 1.7천 |
|---|
| 2026.08.31 | ₩41,365 | ₩41,365 | ₩41,365 | ₩41,365 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩41,173 | ₩41,173 | ₩41,173 | ₩41,173 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,100 | ₩42,100 | ₩42,100 | ₩42,100 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,109 | ₩41,109 | ₩41,109 | ₩41,109 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,821 | ₩40,821 | ₩40,821 | ₩40,821 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,098 | ₩41,098 | ₩41,058 | ₩41,058 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩42,002 | ₩42,002 | ₩42,002 | ₩42,002 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩42,026 | ₩42,026 | ₩42,026 | ₩42,026 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,427 | ₩42,427 | ₩42,427 | ₩42,427 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,115 | ₩43,115 | ₩43,074 | ₩43,074 | -0.10% | 400 |
|---|
| 2026.08.17 | ₩44,357 | ₩44,357 | ₩44,357 | ₩44,357 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,191 | ₩44,191 | ₩44,191 | ₩44,191 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,441 | ₩44,441 | ₩44,441 | ₩44,441 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,934 | ₩43,934 | ₩43,934 | ₩43,934 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,902 | ₩43,178 | ₩42,902 | ₩43,178 | +0.64% | 300 |
|---|
| 2026.08.10 | ₩42,934 | ₩42,934 | ₩42,934 | ₩42,934 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,982 | ₩43,097 | ₩42,982 | ₩43,097 | +0.27% | 800 |
|---|
| 2026.08.06 | ₩42,688 | ₩42,688 | ₩42,580 | ₩42,580 | -0.25% | 200 |
|---|
| 2026.08.05 | ₩42,958 | ₩42,958 | ₩42,958 | ₩42,958 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,508 | ₩43,508 | ₩43,508 | ₩43,508 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,485 | ₩42,006 | ₩41,485 | ₩41,889 | +0.97% | 3.1만 |
|---|
| 2026.07.31 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,277 | ₩41,277 | ₩41,277 | ₩41,277 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩39,541 | ₩39,541 | ₩39,541 | ₩39,541 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,724 | ₩40,796 | ₩40,724 | ₩40,796 | +0.18% | 500 |
|---|
| 2026.07.27 | ₩41,700 | ₩41,700 | ₩41,700 | ₩41,700 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,925 | ₩41,925 | ₩41,925 | ₩41,925 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,621 | ₩42,621 | ₩42,562 | ₩42,562 | -0.14% | 3만 |
|---|
| 2026.07.22 | ₩42,808 | ₩42,808 | ₩42,708 | ₩42,708 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩42,895 | ₩42,952 | ₩42,795 | ₩42,952 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩42,394 | ₩42,394 | ₩42,237 | ₩42,237 | -0.37% | 3만 |
|---|
| 2026.07.17 | ₩42,280 | ₩42,280 | ₩42,280 | ₩42,280 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,597 | ₩42,597 | ₩42,597 | ₩42,597 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,387 | ₩43,387 | ₩43,387 | ₩43,387 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,234 | ₩44,234 | ₩44,234 | ₩44,234 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,218 | ₩43,218 | ₩43,218 | ₩43,218 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,063 | ₩44,063 | ₩44,063 | ₩44,063 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩44,534 | ₩44,534 | ₩44,534 | ₩44,534 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,035 | ₩43,588 | ₩43,035 | ₩43,588 | +1.29% | 4.6천 |
|---|
| 2026.07.07 | ₩43,316 | ₩43,316 | ₩43,123 | ₩43,123 | -0.44% | 1.2천 |
|---|
| 2026.07.06 | ₩44,072 | ₩44,072 | ₩44,072 | ₩44,072 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,338 | ₩43,338 | ₩43,338 | ₩43,338 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,026 | ₩45,026 | ₩44,879 | ₩44,900 | -0.28% | 2.3천 |
|---|
| 2026.06.30 | ₩45,892 | ₩45,892 | ₩45,892 | ₩45,892 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,986 | ₩44,986 | ₩44,986 | ₩44,986 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩44,224 | ₩44,224 | ₩44,032 | ₩44,032 | -0.44% | 1.5천 |
|---|
| 2026.06.25 | ₩44,638 | ₩44,753 | ₩44,638 | ₩44,753 | +0.26% | 1.5천 |
|---|
| 2026.06.24 | ₩43,984 | ₩44,113 | ₩43,984 | ₩44,113 | +0.29% | 2.4만 |
|---|
| 2026.06.23 | ₩44,491 | ₩44,491 | ₩44,312 | ₩44,312 | -0.40% | 400 |
|---|
| 2026.06.22 | ₩45,180 | ₩45,722 | ₩45,180 | ₩45,722 | +1.20% | 100 |
|---|
| 2026.06.18 | ₩44,948 | ₩44,954 | ₩44,948 | ₩44,954 | +0.01% | 1.2천 |
|---|
| 2026.06.17 | ₩44,532 | ₩44,532 | ₩44,296 | ₩44,296 | -0.53% | 1.4천 |
|---|
| 2026.06.16 | ₩44,473 | ₩44,473 | ₩44,473 | ₩44,473 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,240 | ₩45,262 | ₩45,240 | ₩45,262 | +0.05% | 200 |
|---|
| 2026.06.12 | ₩44,760 | ₩44,760 | ₩44,760 | ₩44,760 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,312 | ₩44,312 | ₩44,312 | ₩44,312 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩42,875 | ₩42,875 | ₩42,020 | ₩42,020 | -1.99% | 300 |
|---|
| 2026.06.09 | ₩43,696 | ₩43,696 | ₩43,193 | ₩43,193 | -1.15% | 300 |
|---|
| 2026.06.08 | ₩43,369 | ₩43,500 | ₩43,369 | ₩43,500 | +0.30% | 300 |
|---|
| 2026.06.05 | ₩43,262 | ₩43,262 | ₩42,808 | ₩43,036 | -0.52% | 1.6천 |
|---|
| 2026.06.04 | ₩44,250 | ₩45,373 | ₩44,250 | ₩45,289 | +2.35% | 500 |
|---|
| 2026.06.03 | ₩45,600 | ₩45,600 | ₩45,600 | ₩45,600 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,369 | ₩45,369 | ₩45,369 | ₩45,369 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩43,997 | ₩44,324 | ₩43,997 | ₩44,324 | +0.74% | 300 |
|---|
| 2026.05.29 | ₩43,930 | ₩44,353 | ₩43,930 | ₩44,353 | +0.96% | 1.6천 |
|---|
| 2026.05.28 | ₩44,223 | ₩44,223 | ₩43,985 | ₩43,985 | -0.54% | 600 |
|---|
| 2026.05.27 | ₩43,503 | ₩43,817 | ₩43,503 | ₩43,547 | +0.10% | 1.2천 |
|---|
| 2026.05.26 | ₩43,337 | ₩43,337 | ₩43,337 | ₩43,337 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,716 | ₩41,716 | ₩41,716 | ₩41,716 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,011 | ₩41,404 | ₩41,011 | ₩41,404 | +0.96% | 300 |
|---|
| 2026.05.20 | ₩41,342 | ₩41,342 | ₩41,342 | ₩41,342 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,348 | ₩40,348 | ₩40,348 | ₩40,348 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩40,717 | ₩40,717 | ₩40,717 | ₩40,717 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩41,556 | ₩41,556 | ₩41,556 | ₩41,556 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,755 | ₩42,824 | ₩42,727 | ₩42,824 | +0.16% | 700 |
|---|
| 2026.05.13 | ₩42,217 | ₩42,217 | ₩42,217 | ₩42,217 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,885 | ₩41,885 | ₩41,885 | ₩41,885 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩42,527 | ₩42,608 | ₩42,307 | ₩42,522 | -0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩42,088 | ₩42,088 | ₩42,088 | ₩42,088 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,745 | ₩47,658 | ₩41,552 | ₩41,556 | -7.13% | 2.7만 |
|---|
| 2026.05.06 | ₩42,908 | ₩43,030 | ₩42,902 | ₩43,030 | +0.28% | 400 |
|---|
| 2026.05.05 | ₩41,753 | ₩41,753 | ₩41,667 | ₩41,667 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩39,935 | ₩40,025 | ₩39,935 | ₩40,025 | +0.22% | 400 |
|---|
| 2026.05.01 | ₩40,161 | ₩40,161 | ₩40,161 | ₩40,161 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,094 | ₩39,796 | ₩39,094 | ₩39,796 | +1.80% | 700 |
|---|
| 2026.04.29 | ₩38,158 | ₩38,158 | ₩38,158 | ₩38,158 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩38,158 | ₩38,319 | ₩38,158 | ₩38,319 | +0.42% | 600 |
|---|
| 2026.04.27 | ₩38,895 | ₩38,895 | ₩38,895 | ₩38,895 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩38,987 | ₩38,987 | ₩38,848 | ₩38,848 | -0.36% | 5천 |
|---|
| 2026.04.23 | ₩38,893 | ₩38,893 | ₩38,559 | ₩38,559 | -0.86% | 1.2천 |
|---|
| 2026.04.22 | ₩38,137 | ₩38,137 | ₩38,137 | ₩38,137 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,933 | ₩37,933 | ₩37,933 | ₩37,933 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,311 | ₩38,311 | ₩38,311 | ₩38,311 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩38,439 | ₩38,439 | ₩38,092 | ₩38,185 | -0.66% | 11.1만 |
|---|
| 2026.04.16 | ₩37,250 | ₩37,250 | ₩37,084 | ₩37,084 | -0.44% | 900 |
|---|
| 2026.04.15 | ₩36,876 | ₩36,913 | ₩36,810 | ₩36,913 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩37,217 | ₩37,217 | ₩37,217 | ₩37,217 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,805 | ₩36,805 | ₩36,805 | ₩36,805 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,979 | ₩35,979 | ₩35,979 | ₩35,979 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,517 | ₩35,517 | ₩35,517 | ₩35,517 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,759 | ₩33,471 | ₩31,759 | ₩33,471 | +5.39% | 400 |
|---|
| 2026.03.31 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,425 | ₩31,425 | ₩31,128 | ₩31,128 | -0.94% | 800 |
|---|
| 2026.03.27 | ₩32,118 | ₩32,118 | ₩32,118 | ₩32,118 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,910 | ₩33,910 | ₩33,733 | ₩33,733 | -0.52% | 200 |
|---|
| 2026.03.24 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,948 | ₩32,976 | ₩32,948 | ₩32,976 | +0.09% | 300 |
|---|
| 2026.03.20 | ₩32,761 | ₩32,761 | ₩31,994 | ₩31,994 | -2.34% | 400 |
|---|
| 2026.03.19 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,880 | ₩32,880 | ₩32,880 | ₩32,880 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,791 | ₩32,791 | ₩32,791 | ₩32,791 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,173 | ₩32,173 | ₩32,173 | ₩32,173 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,334 | ₩32,334 | ₩32,334 | ₩32,334 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,233 | ₩32,233 | ₩32,233 | ₩32,233 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,961 | ₩32,961 | ₩32,960 | ₩32,960 | -0.00% | 100 |
|---|
| 2026.03.04 | ₩33,743 | ₩33,743 | ₩33,741 | ₩33,741 | -0.00% | 300 |
|---|
| 2026.03.03 | ₩34,017 | ₩34,017 | ₩33,188 | ₩33,188 | -2.44% | 200 |
|---|
| 2026.03.02 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,896 | ₩33,896 | ₩33,832 | ₩33,832 | -0.19% | 200 |
|---|
| 2026.02.26 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,415 | ₩33,731 | ₩33,415 | ₩33,731 | +0.94% | 400 |
|---|
| 2026.02.20 | ₩32,827 | ₩34,792 | ₩32,827 | ₩34,578 | +5.33% | 1.1천 |
|---|
| 2026.02.19 | ₩34,030 | ₩34,242 | ₩34,030 | ₩34,242 | +0.62% | 200 |
|---|
| 2026.02.18 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,496 | ₩33,496 | ₩33,224 | ₩33,224 | -0.81% | 300 |
|---|
| 2026.02.11 | ₩33,923 | ₩34,184 | ₩33,923 | ₩34,184 | +0.77% | 1.1천 |
|---|
| 2026.02.10 | ₩34,257 | ₩34,257 | ₩34,257 | ₩34,257 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩34,377 | ₩34,377 | ₩34,296 | ₩34,296 | -0.24% | 100 |
|---|
| 2026.02.06 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,210 | ₩32,210 | ₩32,210 | ₩32,210 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,519 | ₩32,519 | ₩32,519 | ₩32,519 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,030 | ₩34,165 | ₩34,030 | ₩34,165 | +0.40% | 100 |
|---|
| 2026.02.02 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,295 | ₩33,312 | ₩33,295 | ₩33,312 | +0.05% | 200 |
|---|
| 2026.01.29 | ₩34,164 | ₩36,201 | ₩33,910 | ₩34,105 | -0.17% | 1.5천 |
|---|
| 2026.01.28 | ₩34,638 | ₩34,638 | ₩34,538 | ₩34,563 | -0.22% | 700 |
|---|
| 2026.01.27 | ₩34,498 | ₩34,512 | ₩34,498 | ₩34,512 | +0.04% | 100 |
|---|
| 2026.01.26 | ₩33,870 | ₩34,081 | ₩33,870 | ₩34,081 | +0.62% | 300 |
|---|
| 2026.01.23 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,991 | ₩33,991 | ₩33,991 | ₩33,991 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,017 | ₩34,216 | ₩34,017 | ₩34,216 | +0.59% | 400 |
|---|
| 2026.01.20 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,069 | ₩34,364 | ₩34,069 | ₩34,282 | +0.63% | 2.5천 |
|---|
| 2026.01.15 | ₩34,070 | ₩34,070 | ₩33,776 | ₩33,776 | -0.86% | 200 |
|---|
| 2026.01.14 | ₩32,801 | ₩33,007 | ₩32,787 | ₩33,007 | +0.63% | 300 |
|---|
| 2026.01.13 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,894 | ₩33,012 | ₩32,894 | ₩33,012 | +0.36% | 200 |
|---|
| 2026.01.09 | ₩32,574 | ₩32,587 | ₩32,520 | ₩32,570 | -0.01% | 1.3천 |
|---|
| 2026.01.08 | ₩31,926 | ₩31,926 | ₩31,926 | ₩31,926 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩32,485 | ₩32,485 | ₩32,485 | ₩32,485 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,413 | ₩32,596 | ₩32,413 | ₩32,596 | +0.56% | 200 |
|---|
| 2026.01.05 | ₩32,099 | ₩32,099 | ₩32,098 | ₩32,098 | -0.00% | 300 |
|---|
| 2026.01.02 | ₩31,542 | ₩31,542 | ₩31,542 | ₩31,542 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,827 | ₩30,827 | ₩30,827 | ₩30,827 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩31,318 | ₩31,318 | ₩31,125 | ₩31,125 | -0.61% | 700 |
|---|
| 2025.12.29 | ₩31,385 | ₩31,385 | ₩31,385 | ₩31,385 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,644 | ₩31,644 | ₩31,644 | ₩31,644 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,705 | ₩31,705 | ₩31,705 | ₩31,705 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩31,799 | ₩31,799 | ₩31,720 | ₩31,720 | -0.25% | 300 |
|---|
| 2025.12.19 | ₩31,184 | ₩31,359 | ₩31,184 | ₩31,359 | +0.56% | 200 |
|---|
| 2025.12.18 | ₩30,904 | ₩30,970 | ₩30,739 | ₩30,739 | -0.53% | 700 |
|---|
| 2025.12.17 | ₩31,197 | ₩31,197 | ₩30,389 | ₩30,389 | -2.59% | 200 |
|---|
| 2025.12.16 | ₩31,153 | ₩31,153 | ₩31,153 | ₩31,153 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,147 | ₩31,147 | ₩31,147 | ₩31,147 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,852 | ₩31,852 | ₩31,686 | ₩31,686 | -0.52% | 100 |
|---|
| 2025.12.11 | ₩32,213 | ₩32,619 | ₩32,213 | ₩32,619 | +1.26% | 200 |
|---|
| 2025.12.10 | ₩32,627 | ₩32,627 | ₩32,475 | ₩32,475 | -0.47% | 100 |
|---|
| 2025.12.09 | ₩32,146 | ₩32,146 | ₩31,982 | ₩31,982 | -0.51% | 100 |
|---|
| 2025.12.08 | ₩31,866 | ₩31,866 | ₩31,795 | ₩31,795 | -0.22% | 100 |
|---|
| 2025.12.05 | ₩31,598 | ₩31,598 | ₩31,598 | ₩31,598 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,558 | ₩31,558 | ₩31,558 | ₩31,558 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩31,358 | ₩31,358 | ₩31,358 | ₩31,358 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩31,344 | ₩31,344 | ₩31,344 | ₩31,344 | 0.00% | 700 |
|---|
| 2025.12.01 | ₩31,318 | ₩31,318 | ₩31,283 | ₩31,283 | -0.11% | 1.1천 |
|---|
| 2025.11.28 | ₩31,759 | ₩31,759 | ₩31,593 | ₩31,593 | -0.52% | 100 |
|---|
| 2025.11.26 | ₩31,360 | ₩31,360 | ₩31,360 | ₩31,360 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,079 | ₩31,079 | ₩31,079 | ₩31,079 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,623 | ₩30,623 | ₩30,623 | ₩30,623 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,788 | ₩29,788 | ₩29,788 | ₩29,788 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,613 | ₩29,613 | ₩29,613 | ₩29,613 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,421 | ₩30,421 | ₩30,421 | ₩30,421 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,322 | ₩30,322 | ₩30,322 | ₩30,322 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,579 | ₩30,579 | ₩30,579 | ₩30,579 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩31,127 | ₩31,127 | ₩31,127 | ₩31,127 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,042 | ₩31,042 | ₩31,042 | ₩31,042 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,012 | ₩32,012 | ₩31,972 | ₩31,972 | -0.13% | 400 |
|---|
| 2025.11.11 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,534 | ₩32,534 | ₩32,420 | ₩32,420 | -0.35% | 200 |
|---|
| 2025.11.07 | ₩31,932 | ₩31,932 | ₩31,799 | ₩31,799 | -0.42% | 300 |
|---|
| 2025.11.06 | ₩31,840 | ₩31,840 | ₩31,840 | ₩31,840 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,465 | ₩32,465 | ₩32,465 | ₩32,465 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,073 | ₩32,073 | ₩32,073 | ₩32,073 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,976 | ₩32,976 | ₩32,976 | ₩32,976 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,121 | ₩33,250 | ₩33,121 | ₩33,250 | +0.39% | 600 |
|---|
| 2025.10.30 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩32,868 | ₩32,868 | ₩32,574 | ₩32,574 | -0.89% | 400 |
|---|
| 2025.10.28 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,588 | ₩32,588 | ₩32,588 | ₩32,588 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,479 | ₩32,479 | ₩32,479 | ₩32,479 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,859 | ₩32,082 | ₩31,859 | ₩32,082 | +0.70% | 100 |
|---|
| 2025.10.22 | ₩31,258 | ₩31,258 | ₩31,258 | ₩31,258 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,855 | ₩31,855 | ₩31,855 | ₩31,855 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,752 | ₩31,819 | ₩31,692 | ₩31,819 | +0.21% | 800 |
|---|
| 2025.10.17 | ₩31,255 | ₩31,255 | ₩31,255 | ₩31,255 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,459 | ₩31,459 | ₩31,459 | ₩31,459 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,545 | ₩31,545 | ₩31,545 | ₩31,545 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩31,429 | ₩31,429 | ₩31,429 | ₩31,429 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩31,330 | ₩31,330 | ₩31,330 | ₩31,330 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,859 | ₩30,859 | ₩30,859 | ₩30,859 | 0.00% | 100 |
|---|