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 | ₩41,265 | ₩41,976 | ₩41,265 | ₩41,976 | +1.72% | 1.8천 |
| 2026.10.08 | ₩41,613 | ₩41,613 | ₩41,065 | ₩41,068 | -1.31% | 1.2천 |
| 2026.10.07 | ₩41,782 | ₩41,782 | ₩41,782 | ₩41,782 | 0.00% | 100 |
| 2026.10.06 | ₩42,589 | ₩42,734 | ₩42,589 | ₩42,734 | +0.34% | 400 |
| 2026.10.05 | ₩41,963 | ₩41,963 | ₩41,963 | ₩41,963 | 0.00% | 100 |
| 2026.10.02 | ₩41,846 | ₩41,846 | ₩41,846 | ₩41,846 | 0.00% | 100 |
| 2026.10.01 | ₩40,424 | ₩41,044 | ₩40,424 | ₩41,044 | +1.53% | 200 |
| 2026.09.30 | ₩40,411 | ₩40,494 | ₩40,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,494 |
| +0.20% |
| 300 |
| 2026.09.29 | ₩40,400 | ₩40,400 | ₩40,400 | ₩40,400 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,121 | ₩40,121 | ₩40,121 | ₩40,121 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,522 | ₩40,522 | ₩40,522 | ₩40,522 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,624 | ₩40,624 | ₩40,624 | ₩40,624 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩40,932 | ₩40,945 | ₩40,932 | ₩40,945 | +0.03% | 400 |
|---|
| 2026.09.22 | ₩40,985 | ₩40,985 | ₩40,928 | ₩40,928 | -0.14% | 900 |
|---|
| 2026.09.21 | ₩40,811 | ₩40,850 | ₩40,811 | ₩40,850 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩39,957 | ₩40,237 | ₩39,957 | ₩40,225 | +0.67% | 1.4천 |
|---|
| 2026.09.17 | ₩40,043 | ₩40,043 | ₩40,043 | ₩40,043 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,711 | ₩39,711 | ₩39,711 | ₩39,711 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,117 | ₩40,117 | ₩40,117 | ₩40,117 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,017 | ₩40,017 | ₩40,017 | ₩40,017 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,571 | ₩40,571 | ₩40,571 | ₩40,571 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,752 | ₩39,752 | ₩39,752 | ₩39,752 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,658 | ₩40,658 | ₩40,295 | ₩40,295 | -0.89% | 200 |
|---|
| 2026.09.08 | ₩40,822 | ₩40,822 | ₩40,822 | ₩40,822 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,437 | ₩40,660 | ₩40,437 | ₩40,660 | +0.55% | 200 |
|---|
| 2026.09.03 | ₩40,437 | ₩40,465 | ₩40,384 | ₩40,384 | -0.13% | 600 |
|---|
| 2026.09.02 | ₩39,866 | ₩39,866 | ₩39,866 | ₩39,866 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,304 | ₩40,304 | ₩40,202 | ₩40,202 | -0.25% | 1.7천 |
|---|
| 2026.08.31 | ₩41,346 | ₩41,346 | ₩41,346 | ₩41,346 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩41,153 | ₩41,153 | ₩41,153 | ₩41,153 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,080 | ₩42,080 | ₩42,080 | ₩42,080 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,089 | ₩41,089 | ₩41,089 | ₩41,089 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,802 | ₩40,802 | ₩40,802 | ₩40,802 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,078 | ₩41,078 | ₩41,038 | ₩41,038 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩41,983 | ₩41,983 | ₩41,983 | ₩41,983 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩42,007 | ₩42,007 | ₩42,007 | ₩42,007 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,407 | ₩42,407 | ₩42,407 | ₩42,407 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,095 | ₩43,095 | ₩43,054 | ₩43,054 | -0.10% | 400 |
|---|
| 2026.08.17 | ₩44,336 | ₩44,336 | ₩44,336 | ₩44,336 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,170 | ₩44,170 | ₩44,170 | ₩44,170 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,420 | ₩44,420 | ₩44,420 | ₩44,420 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,914 | ₩43,914 | ₩43,914 | ₩43,914 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,881 | ₩43,158 | ₩42,881 | ₩43,158 | +0.64% | 300 |
|---|
| 2026.08.10 | ₩42,913 | ₩42,913 | ₩42,913 | ₩42,913 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,961 | ₩43,076 | ₩42,961 | ₩43,076 | +0.27% | 800 |
|---|
| 2026.08.06 | ₩42,668 | ₩42,668 | ₩42,559 | ₩42,559 | -0.25% | 200 |
|---|
| 2026.08.05 | ₩42,937 | ₩42,937 | ₩42,937 | ₩42,937 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,488 | ₩43,488 | ₩43,488 | ₩43,488 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,466 | ₩41,987 | ₩41,466 | ₩41,869 | +0.97% | 3.1만 |
|---|
| 2026.07.31 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,257 | ₩41,257 | ₩41,257 | ₩41,257 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩39,523 | ₩39,523 | ₩39,523 | ₩39,523 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,705 | ₩40,777 | ₩40,705 | ₩40,777 | +0.18% | 500 |
|---|
| 2026.07.27 | ₩41,681 | ₩41,681 | ₩41,681 | ₩41,681 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,905 | ₩41,905 | ₩41,905 | ₩41,905 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,601 | ₩42,601 | ₩42,542 | ₩42,542 | -0.14% | 3만 |
|---|
| 2026.07.22 | ₩42,788 | ₩42,788 | ₩42,688 | ₩42,688 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩42,875 | ₩42,932 | ₩42,774 | ₩42,932 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩42,374 | ₩42,374 | ₩42,218 | ₩42,218 | -0.37% | 3만 |
|---|
| 2026.07.17 | ₩42,260 | ₩42,260 | ₩42,260 | ₩42,260 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,577 | ₩42,577 | ₩42,577 | ₩42,577 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,366 | ₩43,366 | ₩43,366 | ₩43,366 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,213 | ₩44,213 | ₩44,213 | ₩44,213 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,198 | ₩43,198 | ₩43,198 | ₩43,198 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,042 | ₩44,042 | ₩44,042 | ₩44,042 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩44,513 | ₩44,513 | ₩44,513 | ₩44,513 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,015 | ₩43,568 | ₩43,015 | ₩43,568 | +1.29% | 4.6천 |
|---|
| 2026.07.07 | ₩43,295 | ₩43,295 | ₩43,103 | ₩43,103 | -0.44% | 1.2천 |
|---|
| 2026.07.06 | ₩44,051 | ₩44,051 | ₩44,051 | ₩44,051 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,318 | ₩43,318 | ₩43,318 | ₩43,318 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,005 | ₩45,005 | ₩44,858 | ₩44,879 | -0.28% | 2.3천 |
|---|
| 2026.06.30 | ₩45,870 | ₩45,870 | ₩45,870 | ₩45,870 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,965 | ₩44,965 | ₩44,965 | ₩44,965 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩44,203 | ₩44,203 | ₩44,011 | ₩44,011 | -0.44% | 1.5천 |
|---|
| 2026.06.25 | ₩44,617 | ₩44,732 | ₩44,617 | ₩44,732 | +0.26% | 1.5천 |
|---|
| 2026.06.24 | ₩43,963 | ₩44,093 | ₩43,963 | ₩44,093 | +0.29% | 2.4만 |
|---|
| 2026.06.23 | ₩44,470 | ₩44,470 | ₩44,292 | ₩44,292 | -0.40% | 400 |
|---|
| 2026.06.22 | ₩45,158 | ₩45,700 | ₩45,158 | ₩45,700 | +1.20% | 100 |
|---|
| 2026.06.18 | ₩44,927 | ₩44,933 | ₩44,927 | ₩44,933 | +0.01% | 1.2천 |
|---|
| 2026.06.17 | ₩44,511 | ₩44,511 | ₩44,276 | ₩44,276 | -0.53% | 1.4천 |
|---|
| 2026.06.16 | ₩44,452 | ₩44,452 | ₩44,452 | ₩44,452 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,218 | ₩45,241 | ₩45,218 | ₩45,241 | +0.05% | 200 |
|---|
| 2026.06.12 | ₩44,739 | ₩44,739 | ₩44,739 | ₩44,739 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,292 | ₩44,292 | ₩44,292 | ₩44,292 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩42,855 | ₩42,855 | ₩42,000 | ₩42,000 | -1.99% | 300 |
|---|
| 2026.06.09 | ₩43,676 | ₩43,676 | ₩43,172 | ₩43,172 | -1.15% | 300 |
|---|
| 2026.06.08 | ₩43,349 | ₩43,480 | ₩43,349 | ₩43,480 | +0.30% | 300 |
|---|
| 2026.06.05 | ₩43,242 | ₩43,242 | ₩42,788 | ₩43,016 | -0.52% | 1.6천 |
|---|
| 2026.06.04 | ₩44,229 | ₩45,352 | ₩44,229 | ₩45,268 | +2.35% | 500 |
|---|
| 2026.06.03 | ₩45,579 | ₩45,579 | ₩45,579 | ₩45,579 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,348 | ₩45,348 | ₩45,348 | ₩45,348 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩43,976 | ₩44,304 | ₩43,976 | ₩44,304 | +0.74% | 300 |
|---|
| 2026.05.29 | ₩43,910 | ₩44,332 | ₩43,910 | ₩44,332 | +0.96% | 1.6천 |
|---|
| 2026.05.28 | ₩44,202 | ₩44,202 | ₩43,964 | ₩43,964 | -0.54% | 600 |
|---|
| 2026.05.27 | ₩43,482 | ₩43,796 | ₩43,482 | ₩43,526 | +0.10% | 1.2천 |
|---|
| 2026.05.26 | ₩43,317 | ₩43,317 | ₩43,317 | ₩43,317 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,697 | ₩41,697 | ₩41,697 | ₩41,697 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,992 | ₩41,384 | ₩40,992 | ₩41,384 | +0.96% | 300 |
|---|
| 2026.05.20 | ₩41,323 | ₩41,323 | ₩41,323 | ₩41,323 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,329 | ₩40,329 | ₩40,329 | ₩40,329 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩40,698 | ₩40,698 | ₩40,698 | ₩40,698 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩41,537 | ₩41,537 | ₩41,537 | ₩41,537 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,734 | ₩42,804 | ₩42,706 | ₩42,804 | +0.16% | 700 |
|---|
| 2026.05.13 | ₩42,198 | ₩42,198 | ₩42,198 | ₩42,198 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,865 | ₩41,865 | ₩41,865 | ₩41,865 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩42,507 | ₩42,587 | ₩42,287 | ₩42,502 | -0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩42,068 | ₩42,068 | ₩42,068 | ₩42,068 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,724 | ₩47,635 | ₩41,532 | ₩41,537 | -7.13% | 2.7만 |
|---|
| 2026.05.06 | ₩42,888 | ₩43,010 | ₩42,881 | ₩43,010 | +0.28% | 400 |
|---|
| 2026.05.05 | ₩41,733 | ₩41,733 | ₩41,647 | ₩41,647 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩39,917 | ₩40,006 | ₩39,917 | ₩40,006 | +0.22% | 400 |
|---|
| 2026.05.01 | ₩40,142 | ₩40,142 | ₩40,142 | ₩40,142 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,075 | ₩39,778 | ₩39,075 | ₩39,778 | +1.80% | 700 |
|---|
| 2026.04.29 | ₩38,140 | ₩38,140 | ₩38,140 | ₩38,140 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩38,140 | ₩38,301 | ₩38,140 | ₩38,301 | +0.42% | 600 |
|---|
| 2026.04.27 | ₩38,876 | ₩38,876 | ₩38,876 | ₩38,876 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩38,968 | ₩38,968 | ₩38,830 | ₩38,830 | -0.36% | 5천 |
|---|
| 2026.04.23 | ₩38,875 | ₩38,875 | ₩38,541 | ₩38,541 | -0.86% | 1.2천 |
|---|
| 2026.04.22 | ₩38,119 | ₩38,119 | ₩38,119 | ₩38,119 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,915 | ₩37,915 | ₩37,915 | ₩37,915 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,293 | ₩38,293 | ₩38,293 | ₩38,293 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩38,421 | ₩38,421 | ₩38,074 | ₩38,167 | -0.66% | 11.1만 |
|---|
| 2026.04.16 | ₩37,232 | ₩37,232 | ₩37,067 | ₩37,067 | -0.44% | 900 |
|---|
| 2026.04.15 | ₩36,858 | ₩36,896 | ₩36,793 | ₩36,896 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩37,199 | ₩37,199 | ₩37,199 | ₩37,199 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,788 | ₩36,788 | ₩36,788 | ₩36,788 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,284 | ₩36,284 | ₩36,284 | ₩36,284 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,962 | ₩35,962 | ₩35,962 | ₩35,962 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,500 | ₩35,500 | ₩35,500 | ₩35,500 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,744 | ₩33,456 | ₩31,744 | ₩33,456 | +5.39% | 400 |
|---|
| 2026.03.31 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,410 | ₩31,410 | ₩31,113 | ₩31,113 | -0.94% | 800 |
|---|
| 2026.03.27 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,279 | ₩32,279 | ₩32,279 | ₩32,279 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,894 | ₩33,894 | ₩33,717 | ₩33,717 | -0.52% | 200 |
|---|
| 2026.03.24 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,932 | ₩32,960 | ₩32,932 | ₩32,960 | +0.09% | 300 |
|---|
| 2026.03.20 | ₩32,745 | ₩32,745 | ₩31,979 | ₩31,979 | -2.34% | 400 |
|---|
| 2026.03.19 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,158 | ₩32,158 | ₩32,158 | ₩32,158 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,319 | ₩32,319 | ₩32,319 | ₩32,319 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,032 | ₩33,032 | ₩33,032 | ₩33,032 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,955 | ₩32,955 | ₩32,955 | ₩32,955 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,218 | ₩32,218 | ₩32,218 | ₩32,218 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,946 | ₩32,946 | ₩32,944 | ₩32,944 | -0.00% | 100 |
|---|
| 2026.03.04 | ₩33,727 | ₩33,727 | ₩33,725 | ₩33,725 | -0.00% | 300 |
|---|
| 2026.03.03 | ₩34,001 | ₩34,001 | ₩33,173 | ₩33,173 | -2.44% | 200 |
|---|
| 2026.03.02 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,880 | ₩33,880 | ₩33,816 | ₩33,816 | -0.19% | 200 |
|---|
| 2026.02.26 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,400 | ₩33,715 | ₩33,400 | ₩33,715 | +0.94% | 400 |
|---|
| 2026.02.20 | ₩32,812 | ₩34,775 | ₩32,812 | ₩34,561 | +5.33% | 1.1천 |
|---|
| 2026.02.19 | ₩34,014 | ₩34,226 | ₩34,014 | ₩34,226 | +0.62% | 200 |
|---|
| 2026.02.18 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,480 | ₩33,480 | ₩33,209 | ₩33,209 | -0.81% | 300 |
|---|
| 2026.02.11 | ₩33,907 | ₩34,167 | ₩33,907 | ₩34,167 | +0.77% | 1.1천 |
|---|
| 2026.02.10 | ₩34,241 | ₩34,241 | ₩34,241 | ₩34,241 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩34,361 | ₩34,361 | ₩34,280 | ₩34,280 | -0.24% | 100 |
|---|
| 2026.02.06 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,504 | ₩32,504 | ₩32,504 | ₩32,504 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,014 | ₩34,149 | ₩34,014 | ₩34,149 | +0.40% | 100 |
|---|
| 2026.02.02 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,279 | ₩33,297 | ₩33,279 | ₩33,297 | +0.05% | 200 |
|---|
| 2026.01.29 | ₩34,147 | ₩36,184 | ₩33,894 | ₩34,089 | -0.17% | 1.5천 |
|---|
| 2026.01.28 | ₩34,622 | ₩34,622 | ₩34,521 | ₩34,547 | -0.22% | 700 |
|---|
| 2026.01.27 | ₩34,481 | ₩34,496 | ₩34,481 | ₩34,496 | +0.04% | 100 |
|---|
| 2026.01.26 | ₩33,854 | ₩34,065 | ₩33,854 | ₩34,065 | +0.62% | 300 |
|---|
| 2026.01.23 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,001 | ₩34,200 | ₩34,001 | ₩34,200 | +0.59% | 400 |
|---|
| 2026.01.20 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,053 | ₩34,348 | ₩34,053 | ₩34,266 | +0.63% | 2.5천 |
|---|
| 2026.01.15 | ₩34,054 | ₩34,054 | ₩33,760 | ₩33,760 | -0.86% | 200 |
|---|
| 2026.01.14 | ₩32,785 | ₩32,991 | ₩32,772 | ₩32,991 | +0.63% | 300 |
|---|
| 2026.01.13 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,879 | ₩32,996 | ₩32,879 | ₩32,996 | +0.36% | 200 |
|---|
| 2026.01.09 | ₩32,558 | ₩32,572 | ₩32,505 | ₩32,554 | -0.01% | 1.3천 |
|---|
| 2026.01.08 | ₩31,911 | ₩31,911 | ₩31,911 | ₩31,911 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩32,470 | ₩32,470 | ₩32,470 | ₩32,470 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,398 | ₩32,581 | ₩32,398 | ₩32,581 | +0.56% | 200 |
|---|
| 2026.01.05 | ₩32,084 | ₩32,084 | ₩32,083 | ₩32,083 | -0.00% | 300 |
|---|
| 2026.01.02 | ₩31,527 | ₩31,527 | ₩31,527 | ₩31,527 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,813 | ₩30,813 | ₩30,813 | ₩30,813 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩31,303 | ₩31,303 | ₩31,111 | ₩31,111 | -0.61% | 700 |
|---|
| 2025.12.29 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,629 | ₩31,629 | ₩31,629 | ₩31,629 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,717 | ₩31,717 | ₩31,717 | ₩31,717 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩31,784 | ₩31,784 | ₩31,705 | ₩31,705 | -0.25% | 300 |
|---|
| 2025.12.19 | ₩31,169 | ₩31,344 | ₩31,169 | ₩31,344 | +0.56% | 200 |
|---|
| 2025.12.18 | ₩30,889 | ₩30,956 | ₩30,725 | ₩30,725 | -0.53% | 700 |
|---|
| 2025.12.17 | ₩31,183 | ₩31,183 | ₩30,375 | ₩30,375 | -2.59% | 200 |
|---|
| 2025.12.16 | ₩31,139 | ₩31,139 | ₩31,139 | ₩31,139 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,132 | ₩31,132 | ₩31,132 | ₩31,132 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,837 | ₩31,837 | ₩31,672 | ₩31,672 | -0.52% | 100 |
|---|
| 2025.12.11 | ₩32,198 | ₩32,604 | ₩32,198 | ₩32,604 | +1.26% | 200 |
|---|
| 2025.12.10 | ₩32,612 | ₩32,612 | ₩32,459 | ₩32,459 | -0.47% | 100 |
|---|
| 2025.12.09 | ₩32,131 | ₩32,131 | ₩31,967 | ₩31,967 | -0.51% | 100 |
|---|
| 2025.12.08 | ₩31,850 | ₩31,850 | ₩31,780 | ₩31,780 | -0.22% | 100 |
|---|
| 2025.12.05 | ₩31,583 | ₩31,583 | ₩31,583 | ₩31,583 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩31,330 | ₩31,330 | ₩31,330 | ₩31,330 | 0.00% | 700 |
|---|
| 2025.12.01 | ₩31,303 | ₩31,303 | ₩31,268 | ₩31,268 | -0.11% | 1.1천 |
|---|
| 2025.11.28 | ₩31,744 | ₩31,744 | ₩31,578 | ₩31,578 | -0.52% | 100 |
|---|
| 2025.11.26 | ₩31,346 | ₩31,346 | ₩31,346 | ₩31,346 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,064 | ₩31,064 | ₩31,064 | ₩31,064 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,609 | ₩30,609 | ₩30,609 | ₩30,609 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,774 | ₩29,774 | ₩29,774 | ₩29,774 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,599 | ₩29,599 | ₩29,599 | ₩29,599 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,407 | ₩30,407 | ₩30,407 | ₩30,407 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,308 | ₩30,308 | ₩30,308 | ₩30,308 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,564 | ₩30,564 | ₩30,564 | ₩30,564 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩31,112 | ₩31,112 | ₩31,112 | ₩31,112 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,028 | ₩31,028 | ₩31,028 | ₩31,028 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,997 | ₩31,997 | ₩31,957 | ₩31,957 | -0.13% | 400 |
|---|
| 2025.11.11 | ₩31,891 | ₩31,891 | ₩31,891 | ₩31,891 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,518 | ₩32,518 | ₩32,405 | ₩32,405 | -0.35% | 200 |
|---|
| 2025.11.07 | ₩31,917 | ₩31,917 | ₩31,784 | ₩31,784 | -0.42% | 300 |
|---|
| 2025.11.06 | ₩31,825 | ₩31,825 | ₩31,825 | ₩31,825 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,450 | ₩32,450 | ₩32,450 | ₩32,450 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,057 | ₩32,057 | ₩32,057 | ₩32,057 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,106 | ₩33,234 | ₩33,106 | ₩33,234 | +0.39% | 600 |
|---|
| 2025.10.30 | ₩32,851 | ₩32,851 | ₩32,851 | ₩32,851 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩32,852 | ₩32,852 | ₩32,558 | ₩32,558 | -0.89% | 400 |
|---|
| 2025.10.28 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,573 | ₩32,573 | ₩32,573 | ₩32,573 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,463 | ₩32,463 | ₩32,463 | ₩32,463 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,844 | ₩32,067 | ₩31,844 | ₩32,067 | +0.70% | 100 |
|---|
| 2025.10.22 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,840 | ₩31,840 | ₩31,840 | ₩31,840 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,737 | ₩31,804 | ₩31,677 | ₩31,804 | +0.21% | 800 |
|---|
| 2025.10.17 | ₩31,240 | ₩31,240 | ₩31,240 | ₩31,240 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,445 | ₩31,445 | ₩31,445 | ₩31,445 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,530 | ₩31,530 | ₩31,530 | ₩31,530 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩31,414 | ₩31,414 | ₩31,414 | ₩31,414 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩31,315 | ₩31,315 | ₩31,315 | ₩31,315 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,845 | ₩30,845 | ₩30,845 | ₩30,845 | 0.00% | 100 |
|---|