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 | ₩41,312 | ₩42,023 | ₩41,312 | ₩42,023 | +1.72% | 1.8천 |
| 2026.10.08 | ₩41,660 | ₩41,660 | ₩41,112 | ₩41,114 | -1.31% | 1.2천 |
| 2026.10.07 | ₩41,829 | ₩41,829 | ₩41,829 | ₩41,829 | 0.00% | 100 |
| 2026.10.06 | ₩42,637 | ₩42,783 | ₩42,637 | ₩42,783 | +0.34% | 400 |
| 2026.10.05 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 100 |
| 2026.10.02 | ₩41,894 | ₩41,894 | ₩41,894 | ₩41,894 | 0.00% | 100 |
| 2026.10.01 | ₩40,470 | ₩41,090 | ₩40,470 | ₩41,090 | +1.53% | 200 |
| 2026.09.30 | ₩40,456 | ₩40,539 | ₩40,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,539 |
| +0.20% |
| 300 |
| 2026.09.29 | ₩40,446 | ₩40,446 | ₩40,446 | ₩40,446 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,166 | ₩40,166 | ₩40,166 | ₩40,166 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,567 | ₩40,567 | ₩40,567 | ₩40,567 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩40,978 | ₩40,991 | ₩40,978 | ₩40,991 | +0.03% | 400 |
|---|
| 2026.09.22 | ₩41,031 | ₩41,031 | ₩40,974 | ₩40,974 | -0.14% | 900 |
|---|
| 2026.09.21 | ₩40,857 | ₩40,896 | ₩40,857 | ₩40,896 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩40,002 | ₩40,283 | ₩40,002 | ₩40,271 | +0.67% | 1.4천 |
|---|
| 2026.09.17 | ₩40,089 | ₩40,089 | ₩40,089 | ₩40,089 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,756 | ₩39,756 | ₩39,756 | ₩39,756 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,162 | ₩40,162 | ₩40,162 | ₩40,162 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,062 | ₩40,062 | ₩40,062 | ₩40,062 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,617 | ₩40,617 | ₩40,617 | ₩40,617 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,704 | ₩40,704 | ₩40,340 | ₩40,340 | -0.89% | 200 |
|---|
| 2026.09.08 | ₩40,868 | ₩40,868 | ₩40,868 | ₩40,868 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,483 | ₩40,706 | ₩40,483 | ₩40,706 | +0.55% | 200 |
|---|
| 2026.09.03 | ₩40,483 | ₩40,511 | ₩40,430 | ₩40,430 | -0.13% | 600 |
|---|
| 2026.09.02 | ₩39,911 | ₩39,911 | ₩39,911 | ₩39,911 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,349 | ₩40,349 | ₩40,248 | ₩40,248 | -0.25% | 1.7천 |
|---|
| 2026.08.31 | ₩41,392 | ₩41,392 | ₩41,392 | ₩41,392 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩41,200 | ₩41,200 | ₩41,200 | ₩41,200 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,128 | ₩42,128 | ₩42,128 | ₩42,128 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,136 | ₩41,136 | ₩41,136 | ₩41,136 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,848 | ₩40,848 | ₩40,848 | ₩40,848 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,125 | ₩41,125 | ₩41,085 | ₩41,085 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩42,030 | ₩42,030 | ₩42,030 | ₩42,030 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩42,054 | ₩42,054 | ₩42,054 | ₩42,054 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,455 | ₩42,455 | ₩42,455 | ₩42,455 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,144 | ₩43,144 | ₩43,102 | ₩43,102 | -0.10% | 400 |
|---|
| 2026.08.17 | ₩44,386 | ₩44,386 | ₩44,386 | ₩44,386 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,220 | ₩44,220 | ₩44,220 | ₩44,220 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,470 | ₩44,470 | ₩44,470 | ₩44,470 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,963 | ₩43,963 | ₩43,963 | ₩43,963 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,930 | ₩43,207 | ₩42,930 | ₩43,207 | +0.64% | 300 |
|---|
| 2026.08.10 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,010 | ₩43,125 | ₩43,010 | ₩43,125 | +0.27% | 800 |
|---|
| 2026.08.06 | ₩42,716 | ₩42,716 | ₩42,608 | ₩42,608 | -0.25% | 200 |
|---|
| 2026.08.05 | ₩42,986 | ₩42,986 | ₩42,986 | ₩42,986 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,537 | ₩43,537 | ₩43,537 | ₩43,537 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,513 | ₩42,034 | ₩41,513 | ₩41,916 | +0.97% | 3.1만 |
|---|
| 2026.07.31 | ₩41,237 | ₩41,237 | ₩41,237 | ₩41,237 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,304 | ₩41,304 | ₩41,304 | ₩41,304 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩39,567 | ₩39,567 | ₩39,567 | ₩39,567 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,751 | ₩40,823 | ₩40,751 | ₩40,823 | +0.18% | 500 |
|---|
| 2026.07.27 | ₩41,728 | ₩41,728 | ₩41,728 | ₩41,728 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,952 | ₩41,952 | ₩41,952 | ₩41,952 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,649 | ₩42,649 | ₩42,590 | ₩42,590 | -0.14% | 3만 |
|---|
| 2026.07.22 | ₩42,836 | ₩42,836 | ₩42,736 | ₩42,736 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩42,923 | ₩42,981 | ₩42,823 | ₩42,981 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩42,422 | ₩42,422 | ₩42,265 | ₩42,265 | -0.37% | 3만 |
|---|
| 2026.07.17 | ₩42,308 | ₩42,308 | ₩42,308 | ₩42,308 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,625 | ₩42,625 | ₩42,625 | ₩42,625 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,415 | ₩43,415 | ₩43,415 | ₩43,415 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,263 | ₩44,263 | ₩44,263 | ₩44,263 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,247 | ₩43,247 | ₩43,247 | ₩43,247 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,092 | ₩44,092 | ₩44,092 | ₩44,092 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩44,564 | ₩44,564 | ₩44,564 | ₩44,564 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,063 | ₩43,617 | ₩43,063 | ₩43,617 | +1.29% | 4.6천 |
|---|
| 2026.07.07 | ₩43,344 | ₩43,344 | ₩43,152 | ₩43,152 | -0.44% | 1.2천 |
|---|
| 2026.07.06 | ₩44,101 | ₩44,101 | ₩44,101 | ₩44,101 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,367 | ₩43,367 | ₩43,367 | ₩43,367 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,056 | ₩45,056 | ₩44,908 | ₩44,930 | -0.28% | 2.3천 |
|---|
| 2026.06.30 | ₩45,922 | ₩45,922 | ₩45,922 | ₩45,922 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,015 | ₩45,015 | ₩45,015 | ₩45,015 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩44,253 | ₩44,253 | ₩44,061 | ₩44,061 | -0.44% | 1.5천 |
|---|
| 2026.06.25 | ₩44,668 | ₩44,783 | ₩44,668 | ₩44,783 | +0.26% | 1.5천 |
|---|
| 2026.06.24 | ₩44,013 | ₩44,142 | ₩44,013 | ₩44,142 | +0.29% | 2.4만 |
|---|
| 2026.06.23 | ₩44,521 | ₩44,521 | ₩44,342 | ₩44,342 | -0.40% | 400 |
|---|
| 2026.06.22 | ₩45,209 | ₩45,752 | ₩45,209 | ₩45,752 | +1.20% | 100 |
|---|
| 2026.06.18 | ₩44,978 | ₩44,983 | ₩44,978 | ₩44,983 | +0.01% | 1.2천 |
|---|
| 2026.06.17 | ₩44,561 | ₩44,561 | ₩44,326 | ₩44,326 | -0.53% | 1.4천 |
|---|
| 2026.06.16 | ₩44,502 | ₩44,502 | ₩44,502 | ₩44,502 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,269 | ₩45,292 | ₩45,269 | ₩45,292 | +0.05% | 200 |
|---|
| 2026.06.12 | ₩44,789 | ₩44,789 | ₩44,789 | ₩44,789 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,342 | ₩44,342 | ₩44,342 | ₩44,342 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩42,903 | ₩42,903 | ₩42,047 | ₩42,047 | -1.99% | 300 |
|---|
| 2026.06.09 | ₩43,725 | ₩43,725 | ₩43,221 | ₩43,221 | -1.15% | 300 |
|---|
| 2026.06.08 | ₩43,398 | ₩43,529 | ₩43,398 | ₩43,529 | +0.30% | 300 |
|---|
| 2026.06.05 | ₩43,291 | ₩43,291 | ₩42,836 | ₩43,065 | -0.52% | 1.6천 |
|---|
| 2026.06.04 | ₩44,279 | ₩45,403 | ₩44,279 | ₩45,319 | +2.35% | 500 |
|---|
| 2026.06.03 | ₩45,630 | ₩45,630 | ₩45,630 | ₩45,630 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,399 | ₩45,399 | ₩45,399 | ₩45,399 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩44,026 | ₩44,354 | ₩44,026 | ₩44,354 | +0.74% | 300 |
|---|
| 2026.05.29 | ₩43,959 | ₩44,382 | ₩43,959 | ₩44,382 | +0.96% | 1.6천 |
|---|
| 2026.05.28 | ₩44,252 | ₩44,252 | ₩44,014 | ₩44,014 | -0.54% | 600 |
|---|
| 2026.05.27 | ₩43,531 | ₩43,846 | ₩43,531 | ₩43,576 | +0.10% | 1.2천 |
|---|
| 2026.05.26 | ₩43,366 | ₩43,366 | ₩43,366 | ₩43,366 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,744 | ₩41,744 | ₩41,744 | ₩41,744 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,038 | ₩41,431 | ₩41,038 | ₩41,431 | +0.96% | 300 |
|---|
| 2026.05.20 | ₩41,370 | ₩41,370 | ₩41,370 | ₩41,370 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,375 | ₩40,375 | ₩40,375 | ₩40,375 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩40,744 | ₩40,744 | ₩40,744 | ₩40,744 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩41,583 | ₩41,583 | ₩41,583 | ₩41,583 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,783 | ₩42,852 | ₩42,755 | ₩42,852 | +0.16% | 700 |
|---|
| 2026.05.13 | ₩42,245 | ₩42,245 | ₩42,245 | ₩42,245 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,912 | ₩41,912 | ₩41,912 | ₩41,912 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩42,555 | ₩42,636 | ₩42,335 | ₩42,550 | -0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩42,116 | ₩42,116 | ₩42,116 | ₩42,116 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,775 | ₩47,689 | ₩41,579 | ₩41,583 | -7.13% | 2.7만 |
|---|
| 2026.05.06 | ₩42,936 | ₩43,058 | ₩42,930 | ₩43,058 | +0.28% | 400 |
|---|
| 2026.05.05 | ₩41,780 | ₩41,780 | ₩41,694 | ₩41,694 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩39,962 | ₩40,051 | ₩39,962 | ₩40,051 | +0.22% | 400 |
|---|
| 2026.05.01 | ₩40,188 | ₩40,188 | ₩40,188 | ₩40,188 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,119 | ₩39,823 | ₩39,119 | ₩39,823 | +1.80% | 700 |
|---|
| 2026.04.29 | ₩38,184 | ₩38,184 | ₩38,184 | ₩38,184 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩38,184 | ₩38,344 | ₩38,184 | ₩38,344 | +0.42% | 600 |
|---|
| 2026.04.27 | ₩38,920 | ₩38,920 | ₩38,920 | ₩38,920 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩39,012 | ₩39,012 | ₩38,873 | ₩38,873 | -0.36% | 5천 |
|---|
| 2026.04.23 | ₩38,919 | ₩38,919 | ₩38,585 | ₩38,585 | -0.86% | 1.2천 |
|---|
| 2026.04.22 | ₩38,162 | ₩38,162 | ₩38,162 | ₩38,162 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,958 | ₩37,958 | ₩37,958 | ₩37,958 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,336 | ₩38,336 | ₩38,336 | ₩38,336 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩38,464 | ₩38,464 | ₩38,117 | ₩38,210 | -0.66% | 11.1만 |
|---|
| 2026.04.16 | ₩37,274 | ₩37,274 | ₩37,109 | ₩37,109 | -0.44% | 900 |
|---|
| 2026.04.15 | ₩36,900 | ₩36,938 | ₩36,835 | ₩36,938 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩37,241 | ₩37,241 | ₩37,241 | ₩37,241 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,829 | ₩36,829 | ₩36,829 | ₩36,829 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,003 | ₩36,003 | ₩36,003 | ₩36,003 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,780 | ₩33,494 | ₩31,780 | ₩33,494 | +5.39% | 400 |
|---|
| 2026.03.31 | ₩32,606 | ₩32,606 | ₩32,606 | ₩32,606 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,445 | ₩31,445 | ₩31,148 | ₩31,148 | -0.94% | 800 |
|---|
| 2026.03.27 | ₩32,139 | ₩32,139 | ₩32,139 | ₩32,139 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,932 | ₩33,932 | ₩33,756 | ₩33,756 | -0.52% | 200 |
|---|
| 2026.03.24 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,969 | ₩32,998 | ₩32,969 | ₩32,998 | +0.09% | 300 |
|---|
| 2026.03.20 | ₩32,782 | ₩32,782 | ₩32,015 | ₩32,015 | -2.34% | 400 |
|---|
| 2026.03.19 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,813 | ₩32,813 | ₩32,813 | ₩32,813 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,194 | ₩32,194 | ₩32,194 | ₩32,194 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,983 | ₩32,983 | ₩32,981 | ₩32,981 | -0.00% | 100 |
|---|
| 2026.03.04 | ₩33,765 | ₩33,765 | ₩33,764 | ₩33,764 | -0.00% | 300 |
|---|
| 2026.03.03 | ₩34,039 | ₩34,039 | ₩33,210 | ₩33,210 | -2.44% | 200 |
|---|
| 2026.03.02 | ₩34,095 | ₩34,095 | ₩34,095 | ₩34,095 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,919 | ₩33,919 | ₩33,855 | ₩33,855 | -0.19% | 200 |
|---|
| 2026.02.26 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,229 | ₩34,229 | ₩34,229 | ₩34,229 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩34,135 | ₩34,135 | ₩34,135 | ₩34,135 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,437 | ₩33,753 | ₩33,437 | ₩33,753 | +0.94% | 400 |
|---|
| 2026.02.20 | ₩32,849 | ₩34,814 | ₩32,849 | ₩34,601 | +5.33% | 1.1천 |
|---|
| 2026.02.19 | ₩34,052 | ₩34,265 | ₩34,052 | ₩34,265 | +0.62% | 200 |
|---|
| 2026.02.18 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,518 | ₩33,518 | ₩33,246 | ₩33,246 | -0.81% | 300 |
|---|
| 2026.02.11 | ₩33,945 | ₩34,206 | ₩33,945 | ₩34,206 | +0.77% | 1.1천 |
|---|
| 2026.02.10 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩34,400 | ₩34,400 | ₩34,318 | ₩34,318 | -0.24% | 100 |
|---|
| 2026.02.06 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,231 | ₩32,231 | ₩32,231 | ₩32,231 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,540 | ₩32,540 | ₩32,540 | ₩32,540 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,052 | ₩34,187 | ₩34,052 | ₩34,187 | +0.40% | 100 |
|---|
| 2026.02.02 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,317 | ₩33,334 | ₩33,317 | ₩33,334 | +0.05% | 200 |
|---|
| 2026.01.29 | ₩34,186 | ₩36,225 | ₩33,932 | ₩34,127 | -0.17% | 1.5천 |
|---|
| 2026.01.28 | ₩34,661 | ₩34,661 | ₩34,560 | ₩34,586 | -0.22% | 700 |
|---|
| 2026.01.27 | ₩34,520 | ₩34,535 | ₩34,520 | ₩34,535 | +0.04% | 100 |
|---|
| 2026.01.26 | ₩33,892 | ₩34,103 | ₩33,892 | ₩34,103 | +0.62% | 300 |
|---|
| 2026.01.23 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,039 | ₩34,238 | ₩34,039 | ₩34,238 | +0.59% | 400 |
|---|
| 2026.01.20 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,091 | ₩34,387 | ₩34,091 | ₩34,305 | +0.63% | 2.5천 |
|---|
| 2026.01.15 | ₩34,092 | ₩34,092 | ₩33,798 | ₩33,798 | -0.86% | 200 |
|---|
| 2026.01.14 | ₩32,822 | ₩33,028 | ₩32,809 | ₩33,028 | +0.63% | 300 |
|---|
| 2026.01.13 | ₩33,122 | ₩33,122 | ₩33,122 | ₩33,122 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,916 | ₩33,034 | ₩32,916 | ₩33,034 | +0.36% | 200 |
|---|
| 2026.01.09 | ₩32,595 | ₩32,608 | ₩32,542 | ₩32,591 | -0.01% | 1.3천 |
|---|
| 2026.01.08 | ₩31,947 | ₩31,947 | ₩31,947 | ₩31,947 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩32,507 | ₩32,507 | ₩32,507 | ₩32,507 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,435 | ₩32,618 | ₩32,435 | ₩32,618 | +0.56% | 200 |
|---|
| 2026.01.05 | ₩32,120 | ₩32,120 | ₩32,119 | ₩32,119 | -0.00% | 300 |
|---|
| 2026.01.02 | ₩31,563 | ₩31,563 | ₩31,563 | ₩31,563 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,848 | ₩30,848 | ₩30,848 | ₩30,848 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩31,338 | ₩31,338 | ₩31,146 | ₩31,146 | -0.61% | 700 |
|---|
| 2025.12.29 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,665 | ₩31,665 | ₩31,665 | ₩31,665 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,726 | ₩31,726 | ₩31,726 | ₩31,726 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,753 | ₩31,753 | ₩31,753 | ₩31,753 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩31,820 | ₩31,820 | ₩31,741 | ₩31,741 | -0.25% | 300 |
|---|
| 2025.12.19 | ₩31,205 | ₩31,380 | ₩31,205 | ₩31,380 | +0.56% | 200 |
|---|
| 2025.12.18 | ₩30,924 | ₩30,991 | ₩30,759 | ₩30,759 | -0.53% | 700 |
|---|
| 2025.12.17 | ₩31,218 | ₩31,218 | ₩30,409 | ₩30,409 | -2.59% | 200 |
|---|
| 2025.12.16 | ₩31,174 | ₩31,174 | ₩31,174 | ₩31,174 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,167 | ₩31,167 | ₩31,167 | ₩31,167 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,873 | ₩31,873 | ₩31,707 | ₩31,707 | -0.52% | 100 |
|---|
| 2025.12.11 | ₩32,234 | ₩32,641 | ₩32,234 | ₩32,641 | +1.26% | 200 |
|---|
| 2025.12.10 | ₩32,649 | ₩32,649 | ₩32,496 | ₩32,496 | -0.47% | 100 |
|---|
| 2025.12.09 | ₩32,167 | ₩32,167 | ₩32,003 | ₩32,003 | -0.51% | 100 |
|---|
| 2025.12.08 | ₩31,886 | ₩31,886 | ₩31,816 | ₩31,816 | -0.22% | 100 |
|---|
| 2025.12.05 | ₩31,619 | ₩31,619 | ₩31,619 | ₩31,619 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,579 | ₩31,579 | ₩31,579 | ₩31,579 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩31,378 | ₩31,378 | ₩31,378 | ₩31,378 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 700 |
|---|
| 2025.12.01 | ₩31,338 | ₩31,338 | ₩31,304 | ₩31,304 | -0.11% | 1.1천 |
|---|
| 2025.11.28 | ₩31,780 | ₩31,780 | ₩31,614 | ₩31,614 | -0.52% | 100 |
|---|
| 2025.11.26 | ₩31,381 | ₩31,381 | ₩31,381 | ₩31,381 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,099 | ₩31,099 | ₩31,099 | ₩31,099 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,643 | ₩30,643 | ₩30,643 | ₩30,643 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,808 | ₩29,808 | ₩29,808 | ₩29,808 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,632 | ₩29,632 | ₩29,632 | ₩29,632 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,441 | ₩30,441 | ₩30,441 | ₩30,441 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,342 | ₩30,342 | ₩30,342 | ₩30,342 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,599 | ₩30,599 | ₩30,599 | ₩30,599 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩31,147 | ₩31,147 | ₩31,147 | ₩31,147 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,063 | ₩31,063 | ₩31,063 | ₩31,063 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,034 | ₩32,034 | ₩31,993 | ₩31,993 | -0.13% | 400 |
|---|
| 2025.11.11 | ₩31,927 | ₩31,927 | ₩31,927 | ₩31,927 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,555 | ₩32,555 | ₩32,441 | ₩32,441 | -0.35% | 200 |
|---|
| 2025.11.07 | ₩31,953 | ₩31,953 | ₩31,820 | ₩31,820 | -0.42% | 300 |
|---|
| 2025.11.06 | ₩31,861 | ₩31,861 | ₩31,861 | ₩31,861 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,487 | ₩32,487 | ₩32,487 | ₩32,487 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,094 | ₩32,094 | ₩32,094 | ₩32,094 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,143 | ₩33,272 | ₩33,143 | ₩33,272 | +0.39% | 600 |
|---|
| 2025.10.30 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩32,889 | ₩32,889 | ₩32,595 | ₩32,595 | -0.89% | 400 |
|---|
| 2025.10.28 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,880 | ₩32,103 | ₩31,880 | ₩32,103 | +0.70% | 100 |
|---|
| 2025.10.22 | ₩31,278 | ₩31,278 | ₩31,278 | ₩31,278 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,773 | ₩31,840 | ₩31,713 | ₩31,840 | +0.21% | 800 |
|---|
| 2025.10.17 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,480 | ₩31,480 | ₩31,480 | ₩31,480 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,566 | ₩31,566 | ₩31,566 | ₩31,566 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩31,449 | ₩31,449 | ₩31,449 | ₩31,449 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩31,350 | ₩31,350 | ₩31,350 | ₩31,350 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,880 | ₩30,880 | ₩30,880 | ₩30,880 | 0.00% | 100 |
|---|