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 | ₩41,268 | ₩41,979 | ₩41,268 | ₩41,979 | +1.72% | 1.8천 |
| 2026.10.08 | ₩41,615 | ₩41,615 | ₩41,068 | ₩41,071 | -1.31% | 1.2천 |
| 2026.10.07 | ₩41,785 | ₩41,785 | ₩41,785 | ₩41,785 | 0.00% | 100 |
| 2026.10.06 | ₩42,592 | ₩42,737 | ₩42,592 | ₩42,737 | +0.34% | 400 |
| 2026.10.05 | ₩41,965 | ₩41,965 | ₩41,965 | ₩41,965 | 0.00% | 100 |
| 2026.10.02 | ₩41,849 | ₩41,849 | ₩41,849 | ₩41,849 | 0.00% | 100 |
| 2026.10.01 | ₩40,427 | ₩41,046 | ₩40,427 | ₩41,046 | +1.53% | 200 |
| 2026.09.30 | ₩40,413 | ₩40,496 | ₩40,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,496 |
| +0.20% |
| 300 |
| 2026.09.29 | ₩40,403 | ₩40,403 | ₩40,403 | ₩40,403 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,124 | ₩40,124 | ₩40,124 | ₩40,124 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,524 | ₩40,524 | ₩40,524 | ₩40,524 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,627 | ₩40,627 | ₩40,627 | ₩40,627 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩40,934 | ₩40,948 | ₩40,934 | ₩40,948 | +0.03% | 400 |
|---|
| 2026.09.22 | ₩40,988 | ₩40,988 | ₩40,930 | ₩40,930 | -0.14% | 900 |
|---|
| 2026.09.21 | ₩40,814 | ₩40,853 | ₩40,814 | ₩40,853 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩39,959 | ₩40,240 | ₩39,959 | ₩40,228 | +0.67% | 1.4천 |
|---|
| 2026.09.17 | ₩40,046 | ₩40,046 | ₩40,046 | ₩40,046 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,714 | ₩39,714 | ₩39,714 | ₩39,714 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,019 | ₩40,019 | ₩40,019 | ₩40,019 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,574 | ₩40,574 | ₩40,574 | ₩40,574 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,755 | ₩39,755 | ₩39,755 | ₩39,755 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,661 | ₩40,661 | ₩40,297 | ₩40,297 | -0.89% | 200 |
|---|
| 2026.09.08 | ₩40,825 | ₩40,825 | ₩40,825 | ₩40,825 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,440 | ₩40,663 | ₩40,440 | ₩40,663 | +0.55% | 200 |
|---|
| 2026.09.03 | ₩40,440 | ₩40,468 | ₩40,387 | ₩40,387 | -0.13% | 600 |
|---|
| 2026.09.02 | ₩39,869 | ₩39,869 | ₩39,869 | ₩39,869 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,307 | ₩40,307 | ₩40,205 | ₩40,205 | -0.25% | 1.7천 |
|---|
| 2026.08.31 | ₩41,348 | ₩41,348 | ₩41,348 | ₩41,348 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩41,156 | ₩41,156 | ₩41,156 | ₩41,156 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,083 | ₩42,083 | ₩42,083 | ₩42,083 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,092 | ₩41,092 | ₩41,092 | ₩41,092 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,805 | ₩40,805 | ₩40,805 | ₩40,805 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,081 | ₩41,081 | ₩41,041 | ₩41,041 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩41,985 | ₩41,985 | ₩41,985 | ₩41,985 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩42,009 | ₩42,009 | ₩42,009 | ₩42,009 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,410 | ₩42,410 | ₩42,410 | ₩42,410 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,098 | ₩43,098 | ₩43,056 | ₩43,056 | -0.10% | 400 |
|---|
| 2026.08.17 | ₩44,339 | ₩44,339 | ₩44,339 | ₩44,339 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,173 | ₩44,173 | ₩44,173 | ₩44,173 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,423 | ₩44,423 | ₩44,423 | ₩44,423 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,917 | ₩43,917 | ₩43,917 | ₩43,917 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,884 | ₩43,161 | ₩42,884 | ₩43,161 | +0.64% | 300 |
|---|
| 2026.08.10 | ₩42,916 | ₩42,916 | ₩42,916 | ₩42,916 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,964 | ₩43,079 | ₩42,964 | ₩43,079 | +0.27% | 800 |
|---|
| 2026.08.06 | ₩42,671 | ₩42,671 | ₩42,562 | ₩42,562 | -0.25% | 200 |
|---|
| 2026.08.05 | ₩42,940 | ₩42,940 | ₩42,940 | ₩42,940 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,491 | ₩43,491 | ₩43,491 | ₩43,491 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,469 | ₩41,989 | ₩41,469 | ₩41,872 | +0.97% | 3.1만 |
|---|
| 2026.07.31 | ₩41,193 | ₩41,193 | ₩41,193 | ₩41,193 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,260 | ₩41,260 | ₩41,260 | ₩41,260 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩39,525 | ₩39,525 | ₩39,525 | ₩39,525 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,707 | ₩40,779 | ₩40,707 | ₩40,779 | +0.18% | 500 |
|---|
| 2026.07.27 | ₩41,684 | ₩41,684 | ₩41,684 | ₩41,684 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,908 | ₩41,908 | ₩41,908 | ₩41,908 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,604 | ₩42,604 | ₩42,545 | ₩42,545 | -0.14% | 3만 |
|---|
| 2026.07.22 | ₩42,791 | ₩42,791 | ₩42,691 | ₩42,691 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩42,878 | ₩42,935 | ₩42,777 | ₩42,935 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩42,377 | ₩42,377 | ₩42,220 | ₩42,220 | -0.37% | 3만 |
|---|
| 2026.07.17 | ₩42,263 | ₩42,263 | ₩42,263 | ₩42,263 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,580 | ₩42,580 | ₩42,580 | ₩42,580 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,369 | ₩43,369 | ₩43,369 | ₩43,369 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,216 | ₩44,216 | ₩44,216 | ₩44,216 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,201 | ₩43,201 | ₩43,201 | ₩43,201 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,045 | ₩44,045 | ₩44,045 | ₩44,045 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩44,516 | ₩44,516 | ₩44,516 | ₩44,516 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,018 | ₩43,571 | ₩43,018 | ₩43,571 | +1.29% | 4.6천 |
|---|
| 2026.07.07 | ₩43,298 | ₩43,298 | ₩43,106 | ₩43,106 | -0.44% | 1.2천 |
|---|
| 2026.07.06 | ₩44,054 | ₩44,054 | ₩44,054 | ₩44,054 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,321 | ₩43,321 | ₩43,321 | ₩43,321 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,008 | ₩45,008 | ₩44,861 | ₩44,882 | -0.28% | 2.3천 |
|---|
| 2026.06.30 | ₩45,873 | ₩45,873 | ₩45,873 | ₩45,873 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,968 | ₩44,968 | ₩44,968 | ₩44,968 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩44,206 | ₩44,206 | ₩44,014 | ₩44,014 | -0.44% | 1.5천 |
|---|
| 2026.06.25 | ₩44,620 | ₩44,735 | ₩44,620 | ₩44,735 | +0.26% | 1.5천 |
|---|
| 2026.06.24 | ₩43,966 | ₩44,096 | ₩43,966 | ₩44,096 | +0.29% | 2.4만 |
|---|
| 2026.06.23 | ₩44,473 | ₩44,473 | ₩44,295 | ₩44,295 | -0.40% | 400 |
|---|
| 2026.06.22 | ₩45,161 | ₩45,704 | ₩45,161 | ₩45,704 | +1.20% | 100 |
|---|
| 2026.06.18 | ₩44,930 | ₩44,936 | ₩44,930 | ₩44,936 | +0.01% | 1.2천 |
|---|
| 2026.06.17 | ₩44,514 | ₩44,514 | ₩44,278 | ₩44,278 | -0.53% | 1.4천 |
|---|
| 2026.06.16 | ₩44,455 | ₩44,455 | ₩44,455 | ₩44,455 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,221 | ₩45,244 | ₩45,221 | ₩45,244 | +0.05% | 200 |
|---|
| 2026.06.12 | ₩44,742 | ₩44,742 | ₩44,742 | ₩44,742 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,295 | ₩44,295 | ₩44,295 | ₩44,295 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩42,857 | ₩42,857 | ₩42,003 | ₩42,003 | -1.99% | 300 |
|---|
| 2026.06.09 | ₩43,679 | ₩43,679 | ₩43,175 | ₩43,175 | -1.15% | 300 |
|---|
| 2026.06.08 | ₩43,352 | ₩43,483 | ₩43,352 | ₩43,483 | +0.30% | 300 |
|---|
| 2026.06.05 | ₩43,245 | ₩43,245 | ₩42,791 | ₩43,019 | -0.52% | 1.6천 |
|---|
| 2026.06.04 | ₩44,232 | ₩45,355 | ₩44,232 | ₩45,271 | +2.35% | 500 |
|---|
| 2026.06.03 | ₩45,582 | ₩45,582 | ₩45,582 | ₩45,582 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,351 | ₩45,351 | ₩45,351 | ₩45,351 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩43,979 | ₩44,307 | ₩43,979 | ₩44,307 | +0.74% | 300 |
|---|
| 2026.05.29 | ₩43,913 | ₩44,335 | ₩43,913 | ₩44,335 | +0.96% | 1.6천 |
|---|
| 2026.05.28 | ₩44,205 | ₩44,205 | ₩43,967 | ₩43,967 | -0.54% | 600 |
|---|
| 2026.05.27 | ₩43,485 | ₩43,799 | ₩43,485 | ₩43,529 | +0.10% | 1.2천 |
|---|
| 2026.05.26 | ₩43,320 | ₩43,320 | ₩43,320 | ₩43,320 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,700 | ₩41,700 | ₩41,700 | ₩41,700 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,994 | ₩41,387 | ₩40,994 | ₩41,387 | +0.96% | 300 |
|---|
| 2026.05.20 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,332 | ₩40,332 | ₩40,332 | ₩40,332 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩40,701 | ₩40,701 | ₩40,701 | ₩40,701 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩41,539 | ₩41,539 | ₩41,539 | ₩41,539 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,737 | ₩42,807 | ₩42,709 | ₩42,807 | +0.16% | 700 |
|---|
| 2026.05.13 | ₩42,200 | ₩42,200 | ₩42,200 | ₩42,200 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,868 | ₩41,868 | ₩41,868 | ₩41,868 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩42,510 | ₩42,590 | ₩42,290 | ₩42,505 | -0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩42,071 | ₩42,071 | ₩42,071 | ₩42,071 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,727 | ₩47,639 | ₩41,535 | ₩41,539 | -7.13% | 2.7만 |
|---|
| 2026.05.06 | ₩42,891 | ₩43,012 | ₩42,884 | ₩43,012 | +0.28% | 400 |
|---|
| 2026.05.05 | ₩41,736 | ₩41,736 | ₩41,650 | ₩41,650 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩39,919 | ₩40,009 | ₩39,919 | ₩40,009 | +0.22% | 400 |
|---|
| 2026.05.01 | ₩40,145 | ₩40,145 | ₩40,145 | ₩40,145 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,078 | ₩39,780 | ₩39,078 | ₩39,780 | +1.80% | 700 |
|---|
| 2026.04.29 | ₩38,143 | ₩38,143 | ₩38,143 | ₩38,143 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩38,143 | ₩38,303 | ₩38,143 | ₩38,303 | +0.42% | 600 |
|---|
| 2026.04.27 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩38,971 | ₩38,971 | ₩38,832 | ₩38,832 | -0.36% | 5천 |
|---|
| 2026.04.23 | ₩38,878 | ₩38,878 | ₩38,544 | ₩38,544 | -0.86% | 1.2천 |
|---|
| 2026.04.22 | ₩38,122 | ₩38,122 | ₩38,122 | ₩38,122 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,917 | ₩37,917 | ₩37,917 | ₩37,917 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,295 | ₩38,295 | ₩38,295 | ₩38,295 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩38,423 | ₩38,423 | ₩38,076 | ₩38,170 | -0.66% | 11.1만 |
|---|
| 2026.04.16 | ₩37,235 | ₩37,235 | ₩37,069 | ₩37,069 | -0.44% | 900 |
|---|
| 2026.04.15 | ₩36,861 | ₩36,898 | ₩36,795 | ₩36,898 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩37,201 | ₩37,201 | ₩37,201 | ₩37,201 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,790 | ₩36,790 | ₩36,790 | ₩36,790 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,287 | ₩36,287 | ₩36,287 | ₩36,287 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,965 | ₩35,965 | ₩35,965 | ₩35,965 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,503 | ₩35,503 | ₩35,503 | ₩35,503 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,746 | ₩33,458 | ₩31,746 | ₩33,458 | +5.39% | 400 |
|---|
| 2026.03.31 | ₩32,571 | ₩32,571 | ₩32,571 | ₩32,571 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,412 | ₩31,412 | ₩31,115 | ₩31,115 | -0.94% | 800 |
|---|
| 2026.03.27 | ₩32,105 | ₩32,105 | ₩32,105 | ₩32,105 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,896 | ₩33,896 | ₩33,720 | ₩33,720 | -0.52% | 200 |
|---|
| 2026.03.24 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,934 | ₩32,962 | ₩32,934 | ₩32,962 | +0.09% | 300 |
|---|
| 2026.03.20 | ₩32,747 | ₩32,747 | ₩31,981 | ₩31,981 | -2.34% | 400 |
|---|
| 2026.03.19 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,778 | ₩32,778 | ₩32,778 | ₩32,778 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,035 | ₩33,035 | ₩33,035 | ₩33,035 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,846 | ₩32,846 | ₩32,846 | ₩32,846 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,220 | ₩32,220 | ₩32,220 | ₩32,220 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,948 | ₩32,948 | ₩32,946 | ₩32,946 | -0.00% | 100 |
|---|
| 2026.03.04 | ₩33,729 | ₩33,729 | ₩33,728 | ₩33,728 | -0.00% | 300 |
|---|
| 2026.03.03 | ₩34,003 | ₩34,003 | ₩33,175 | ₩33,175 | -2.44% | 200 |
|---|
| 2026.03.02 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,883 | ₩33,883 | ₩33,819 | ₩33,819 | -0.19% | 200 |
|---|
| 2026.02.26 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,192 | ₩34,192 | ₩34,192 | ₩34,192 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,402 | ₩33,717 | ₩33,402 | ₩33,717 | +0.94% | 400 |
|---|
| 2026.02.20 | ₩32,814 | ₩34,777 | ₩32,814 | ₩34,564 | +5.33% | 1.1천 |
|---|
| 2026.02.19 | ₩34,016 | ₩34,229 | ₩34,016 | ₩34,229 | +0.62% | 200 |
|---|
| 2026.02.18 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,482 | ₩33,482 | ₩33,211 | ₩33,211 | -0.81% | 300 |
|---|
| 2026.02.11 | ₩33,909 | ₩34,170 | ₩33,909 | ₩34,170 | +0.77% | 1.1천 |
|---|
| 2026.02.10 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩34,363 | ₩34,363 | ₩34,282 | ₩34,282 | -0.24% | 100 |
|---|
| 2026.02.06 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,506 | ₩32,506 | ₩32,506 | ₩32,506 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,016 | ₩34,151 | ₩34,016 | ₩34,151 | +0.40% | 100 |
|---|
| 2026.02.02 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,282 | ₩33,299 | ₩33,282 | ₩33,299 | +0.05% | 200 |
|---|
| 2026.01.29 | ₩34,150 | ₩36,186 | ₩33,896 | ₩34,091 | -0.17% | 1.5천 |
|---|
| 2026.01.28 | ₩34,624 | ₩34,624 | ₩34,524 | ₩34,549 | -0.22% | 700 |
|---|
| 2026.01.27 | ₩34,484 | ₩34,498 | ₩34,484 | ₩34,498 | +0.04% | 100 |
|---|
| 2026.01.26 | ₩33,856 | ₩34,067 | ₩33,856 | ₩34,067 | +0.62% | 300 |
|---|
| 2026.01.23 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,003 | ₩34,202 | ₩34,003 | ₩34,202 | +0.59% | 400 |
|---|
| 2026.01.20 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,055 | ₩34,350 | ₩34,055 | ₩34,269 | +0.63% | 2.5천 |
|---|
| 2026.01.15 | ₩34,056 | ₩34,056 | ₩33,762 | ₩33,762 | -0.86% | 200 |
|---|
| 2026.01.14 | ₩32,788 | ₩32,993 | ₩32,774 | ₩32,993 | +0.63% | 300 |
|---|
| 2026.01.13 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,881 | ₩32,999 | ₩32,881 | ₩32,999 | +0.36% | 200 |
|---|
| 2026.01.09 | ₩32,560 | ₩32,574 | ₩32,507 | ₩32,556 | -0.01% | 1.3천 |
|---|
| 2026.01.08 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩32,472 | ₩32,472 | ₩32,472 | ₩32,472 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,400 | ₩32,583 | ₩32,400 | ₩32,583 | +0.56% | 200 |
|---|
| 2026.01.05 | ₩32,086 | ₩32,086 | ₩32,085 | ₩32,085 | -0.00% | 300 |
|---|
| 2026.01.02 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,815 | ₩30,815 | ₩30,815 | ₩30,815 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩31,305 | ₩31,305 | ₩31,113 | ₩31,113 | -0.61% | 700 |
|---|
| 2025.12.29 | ₩31,372 | ₩31,372 | ₩31,372 | ₩31,372 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,631 | ₩31,631 | ₩31,631 | ₩31,631 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,692 | ₩31,692 | ₩31,692 | ₩31,692 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,719 | ₩31,719 | ₩31,719 | ₩31,719 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩31,786 | ₩31,786 | ₩31,707 | ₩31,707 | -0.25% | 300 |
|---|
| 2025.12.19 | ₩31,172 | ₩31,346 | ₩31,172 | ₩31,346 | +0.56% | 200 |
|---|
| 2025.12.18 | ₩30,891 | ₩30,958 | ₩30,727 | ₩30,727 | -0.53% | 700 |
|---|
| 2025.12.17 | ₩31,185 | ₩31,185 | ₩30,377 | ₩30,377 | -2.59% | 200 |
|---|
| 2025.12.16 | ₩31,141 | ₩31,141 | ₩31,141 | ₩31,141 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,134 | ₩31,134 | ₩31,134 | ₩31,134 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,839 | ₩31,839 | ₩31,674 | ₩31,674 | -0.52% | 100 |
|---|
| 2025.12.11 | ₩32,200 | ₩32,606 | ₩32,200 | ₩32,606 | +1.26% | 200 |
|---|
| 2025.12.10 | ₩32,614 | ₩32,614 | ₩32,462 | ₩32,462 | -0.47% | 100 |
|---|
| 2025.12.09 | ₩32,133 | ₩32,133 | ₩31,969 | ₩31,969 | -0.51% | 100 |
|---|
| 2025.12.08 | ₩31,853 | ₩31,853 | ₩31,782 | ₩31,782 | -0.22% | 100 |
|---|
| 2025.12.05 | ₩31,586 | ₩31,586 | ₩31,586 | ₩31,586 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,545 | ₩31,545 | ₩31,545 | ₩31,545 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩31,345 | ₩31,345 | ₩31,345 | ₩31,345 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩31,332 | ₩31,332 | ₩31,332 | ₩31,332 | 0.00% | 700 |
|---|
| 2025.12.01 | ₩31,305 | ₩31,305 | ₩31,270 | ₩31,270 | -0.11% | 1.1천 |
|---|
| 2025.11.28 | ₩31,746 | ₩31,746 | ₩31,580 | ₩31,580 | -0.52% | 100 |
|---|
| 2025.11.26 | ₩31,348 | ₩31,348 | ₩31,348 | ₩31,348 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,611 | ₩30,611 | ₩30,611 | ₩30,611 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,776 | ₩29,776 | ₩29,776 | ₩29,776 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,601 | ₩29,601 | ₩29,601 | ₩29,601 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,409 | ₩30,409 | ₩30,409 | ₩30,409 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,310 | ₩30,310 | ₩30,310 | ₩30,310 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,567 | ₩30,567 | ₩30,567 | ₩30,567 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩31,114 | ₩31,114 | ₩31,114 | ₩31,114 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,030 | ₩31,030 | ₩31,030 | ₩31,030 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,000 | ₩32,000 | ₩31,959 | ₩31,959 | -0.13% | 400 |
|---|
| 2025.11.11 | ₩31,893 | ₩31,893 | ₩31,893 | ₩31,893 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,520 | ₩32,520 | ₩32,407 | ₩32,407 | -0.35% | 200 |
|---|
| 2025.11.07 | ₩31,919 | ₩31,919 | ₩31,786 | ₩31,786 | -0.42% | 300 |
|---|
| 2025.11.06 | ₩31,827 | ₩31,827 | ₩31,827 | ₩31,827 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,452 | ₩32,452 | ₩32,452 | ₩32,452 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,060 | ₩32,060 | ₩32,060 | ₩32,060 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,108 | ₩33,236 | ₩33,108 | ₩33,236 | +0.39% | 600 |
|---|
| 2025.10.30 | ₩32,853 | ₩32,853 | ₩32,853 | ₩32,853 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩32,854 | ₩32,854 | ₩32,560 | ₩32,560 | -0.89% | 400 |
|---|
| 2025.10.28 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,466 | ₩32,466 | ₩32,466 | ₩32,466 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,846 | ₩32,069 | ₩31,846 | ₩32,069 | +0.70% | 100 |
|---|
| 2025.10.22 | ₩31,245 | ₩31,245 | ₩31,245 | ₩31,245 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,842 | ₩31,842 | ₩31,842 | ₩31,842 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,739 | ₩31,806 | ₩31,679 | ₩31,806 | +0.21% | 800 |
|---|
| 2025.10.17 | ₩31,242 | ₩31,242 | ₩31,242 | ₩31,242 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,447 | ₩31,447 | ₩31,447 | ₩31,447 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,532 | ₩31,532 | ₩31,532 | ₩31,532 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩31,416 | ₩31,416 | ₩31,416 | ₩31,416 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩31,317 | ₩31,317 | ₩31,317 | ₩31,317 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,847 | ₩30,847 | ₩30,847 | ₩30,847 | 0.00% | 100 |
|---|