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 | ₩41,292 | ₩42,003 | ₩41,292 | ₩42,003 | +1.72% | 1.8천 |
| 2026.10.08 | ₩41,639 | ₩41,639 | ₩41,091 | ₩41,094 | -1.31% | 1.2천 |
| 2026.10.07 | ₩41,809 | ₩41,809 | ₩41,809 | ₩41,809 | 0.00% | 100 |
| 2026.10.06 | ₩42,616 | ₩42,762 | ₩42,616 | ₩42,762 | +0.34% | 400 |
| 2026.10.05 | ₩41,989 | ₩41,989 | ₩41,989 | ₩41,989 | 0.00% | 100 |
| 2026.10.02 | ₩41,873 | ₩41,873 | ₩41,873 | ₩41,873 | 0.00% | 100 |
| 2026.10.01 | ₩40,450 | ₩41,070 | ₩40,450 | ₩41,070 | +1.53% | 200 |
| 2026.09.30 | ₩40,436 | ₩40,519 | ₩40,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,519 |
| +0.20% |
| 300 |
| 2026.09.29 | ₩40,426 | ₩40,426 | ₩40,426 | ₩40,426 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,146 | ₩40,146 | ₩40,146 | ₩40,146 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,547 | ₩40,547 | ₩40,547 | ₩40,547 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,650 | ₩40,650 | ₩40,650 | ₩40,650 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩40,958 | ₩40,971 | ₩40,958 | ₩40,971 | +0.03% | 400 |
|---|
| 2026.09.22 | ₩41,011 | ₩41,011 | ₩40,954 | ₩40,954 | -0.14% | 900 |
|---|
| 2026.09.21 | ₩40,837 | ₩40,876 | ₩40,837 | ₩40,876 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩39,982 | ₩40,263 | ₩39,982 | ₩40,251 | +0.67% | 1.4천 |
|---|
| 2026.09.17 | ₩40,069 | ₩40,069 | ₩40,069 | ₩40,069 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,736 | ₩39,736 | ₩39,736 | ₩39,736 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,142 | ₩40,142 | ₩40,142 | ₩40,142 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,042 | ₩40,042 | ₩40,042 | ₩40,042 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,597 | ₩40,597 | ₩40,597 | ₩40,597 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,778 | ₩39,778 | ₩39,778 | ₩39,778 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,684 | ₩40,684 | ₩40,320 | ₩40,320 | -0.89% | 200 |
|---|
| 2026.09.08 | ₩40,848 | ₩40,848 | ₩40,848 | ₩40,848 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,463 | ₩40,686 | ₩40,463 | ₩40,686 | +0.55% | 200 |
|---|
| 2026.09.03 | ₩40,463 | ₩40,491 | ₩40,410 | ₩40,410 | -0.13% | 600 |
|---|
| 2026.09.02 | ₩39,891 | ₩39,891 | ₩39,891 | ₩39,891 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,330 | ₩40,330 | ₩40,228 | ₩40,228 | -0.25% | 1.7천 |
|---|
| 2026.08.31 | ₩41,372 | ₩41,372 | ₩41,372 | ₩41,372 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩41,179 | ₩41,179 | ₩41,179 | ₩41,179 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,107 | ₩42,107 | ₩42,107 | ₩42,107 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,115 | ₩41,115 | ₩41,115 | ₩41,115 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,828 | ₩40,828 | ₩40,828 | ₩40,828 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,105 | ₩41,105 | ₩41,064 | ₩41,064 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩42,009 | ₩42,009 | ₩42,009 | ₩42,009 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩42,033 | ₩42,033 | ₩42,033 | ₩42,033 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,434 | ₩42,434 | ₩42,434 | ₩42,434 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,122 | ₩43,122 | ₩43,081 | ₩43,081 | -0.10% | 400 |
|---|
| 2026.08.17 | ₩44,364 | ₩44,364 | ₩44,364 | ₩44,364 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,198 | ₩44,198 | ₩44,198 | ₩44,198 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,448 | ₩44,448 | ₩44,448 | ₩44,448 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,942 | ₩43,942 | ₩43,942 | ₩43,942 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,909 | ₩43,185 | ₩42,909 | ₩43,185 | +0.64% | 300 |
|---|
| 2026.08.10 | ₩42,941 | ₩42,941 | ₩42,941 | ₩42,941 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,989 | ₩43,104 | ₩42,989 | ₩43,104 | +0.27% | 800 |
|---|
| 2026.08.06 | ₩42,695 | ₩42,695 | ₩42,587 | ₩42,587 | -0.25% | 200 |
|---|
| 2026.08.05 | ₩42,965 | ₩42,965 | ₩42,965 | ₩42,965 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,515 | ₩43,515 | ₩43,515 | ₩43,515 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,492 | ₩42,013 | ₩41,492 | ₩41,896 | +0.97% | 3.1만 |
|---|
| 2026.07.31 | ₩41,217 | ₩41,217 | ₩41,217 | ₩41,217 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,284 | ₩41,284 | ₩41,284 | ₩41,284 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩39,548 | ₩39,548 | ₩39,548 | ₩39,548 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,730 | ₩40,803 | ₩40,730 | ₩40,803 | +0.18% | 500 |
|---|
| 2026.07.27 | ₩41,707 | ₩41,707 | ₩41,707 | ₩41,707 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,932 | ₩41,932 | ₩41,932 | ₩41,932 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,628 | ₩42,628 | ₩42,569 | ₩42,569 | -0.14% | 3만 |
|---|
| 2026.07.22 | ₩42,815 | ₩42,815 | ₩42,715 | ₩42,715 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩42,902 | ₩42,959 | ₩42,802 | ₩42,959 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩42,401 | ₩42,401 | ₩42,244 | ₩42,244 | -0.37% | 3만 |
|---|
| 2026.07.17 | ₩42,287 | ₩42,287 | ₩42,287 | ₩42,287 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,604 | ₩42,604 | ₩42,604 | ₩42,604 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,394 | ₩43,394 | ₩43,394 | ₩43,394 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,241 | ₩44,241 | ₩44,241 | ₩44,241 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,225 | ₩43,225 | ₩43,225 | ₩43,225 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,070 | ₩44,070 | ₩44,070 | ₩44,070 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩44,542 | ₩44,542 | ₩44,542 | ₩44,542 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,042 | ₩43,595 | ₩43,042 | ₩43,595 | +1.29% | 4.6천 |
|---|
| 2026.07.07 | ₩43,323 | ₩43,323 | ₩43,130 | ₩43,130 | -0.44% | 1.2천 |
|---|
| 2026.07.06 | ₩44,079 | ₩44,079 | ₩44,079 | ₩44,079 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,346 | ₩43,346 | ₩43,346 | ₩43,346 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,033 | ₩45,033 | ₩44,886 | ₩44,908 | -0.28% | 2.3천 |
|---|
| 2026.06.30 | ₩45,899 | ₩45,899 | ₩45,899 | ₩45,899 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,993 | ₩44,993 | ₩44,993 | ₩44,993 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩44,232 | ₩44,232 | ₩44,039 | ₩44,039 | -0.44% | 1.5천 |
|---|
| 2026.06.25 | ₩44,646 | ₩44,761 | ₩44,646 | ₩44,761 | +0.26% | 1.5천 |
|---|
| 2026.06.24 | ₩43,991 | ₩44,121 | ₩43,991 | ₩44,121 | +0.29% | 2.4만 |
|---|
| 2026.06.23 | ₩44,499 | ₩44,499 | ₩44,320 | ₩44,320 | -0.40% | 400 |
|---|
| 2026.06.22 | ₩45,187 | ₩45,730 | ₩45,187 | ₩45,730 | +1.20% | 100 |
|---|
| 2026.06.18 | ₩44,956 | ₩44,961 | ₩44,956 | ₩44,961 | +0.01% | 1.2천 |
|---|
| 2026.06.17 | ₩44,539 | ₩44,539 | ₩44,304 | ₩44,304 | -0.53% | 1.4천 |
|---|
| 2026.06.16 | ₩44,480 | ₩44,480 | ₩44,480 | ₩44,480 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,247 | ₩45,270 | ₩45,247 | ₩45,270 | +0.05% | 200 |
|---|
| 2026.06.12 | ₩44,767 | ₩44,767 | ₩44,767 | ₩44,767 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,320 | ₩44,320 | ₩44,320 | ₩44,320 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩42,882 | ₩42,882 | ₩42,027 | ₩42,027 | -1.99% | 300 |
|---|
| 2026.06.09 | ₩43,704 | ₩43,704 | ₩43,200 | ₩43,200 | -1.15% | 300 |
|---|
| 2026.06.08 | ₩43,376 | ₩43,507 | ₩43,376 | ₩43,507 | +0.30% | 300 |
|---|
| 2026.06.05 | ₩43,269 | ₩43,269 | ₩42,815 | ₩43,044 | -0.52% | 1.6천 |
|---|
| 2026.06.04 | ₩44,257 | ₩45,381 | ₩44,257 | ₩45,297 | +2.35% | 500 |
|---|
| 2026.06.03 | ₩45,608 | ₩45,608 | ₩45,608 | ₩45,608 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,377 | ₩45,377 | ₩45,377 | ₩45,377 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩44,004 | ₩44,332 | ₩44,004 | ₩44,332 | +0.74% | 300 |
|---|
| 2026.05.29 | ₩43,938 | ₩44,360 | ₩43,938 | ₩44,360 | +0.96% | 1.6천 |
|---|
| 2026.05.28 | ₩44,230 | ₩44,230 | ₩43,992 | ₩43,992 | -0.54% | 600 |
|---|
| 2026.05.27 | ₩43,510 | ₩43,824 | ₩43,510 | ₩43,554 | +0.10% | 1.2천 |
|---|
| 2026.05.26 | ₩43,344 | ₩43,344 | ₩43,344 | ₩43,344 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,723 | ₩41,723 | ₩41,723 | ₩41,723 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,018 | ₩41,411 | ₩41,018 | ₩41,411 | +0.96% | 300 |
|---|
| 2026.05.20 | ₩41,349 | ₩41,349 | ₩41,349 | ₩41,349 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,355 | ₩40,355 | ₩40,355 | ₩40,355 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩40,724 | ₩40,724 | ₩40,724 | ₩40,724 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩41,563 | ₩41,563 | ₩41,563 | ₩41,563 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,762 | ₩42,831 | ₩42,734 | ₩42,831 | +0.16% | 700 |
|---|
| 2026.05.13 | ₩42,224 | ₩42,224 | ₩42,224 | ₩42,224 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,892 | ₩41,892 | ₩41,892 | ₩41,892 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩42,534 | ₩42,615 | ₩42,314 | ₩42,529 | -0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩42,095 | ₩42,095 | ₩42,095 | ₩42,095 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,753 | ₩47,666 | ₩41,559 | ₩41,563 | -7.13% | 2.7만 |
|---|
| 2026.05.06 | ₩42,915 | ₩43,037 | ₩42,909 | ₩43,037 | +0.28% | 400 |
|---|
| 2026.05.05 | ₩41,759 | ₩41,759 | ₩41,674 | ₩41,674 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩39,942 | ₩40,032 | ₩39,942 | ₩40,032 | +0.22% | 400 |
|---|
| 2026.05.01 | ₩40,168 | ₩40,168 | ₩40,168 | ₩40,168 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,100 | ₩39,803 | ₩39,100 | ₩39,803 | +1.80% | 700 |
|---|
| 2026.04.29 | ₩38,165 | ₩38,165 | ₩38,165 | ₩38,165 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩38,165 | ₩38,325 | ₩38,165 | ₩38,325 | +0.42% | 600 |
|---|
| 2026.04.27 | ₩38,901 | ₩38,901 | ₩38,901 | ₩38,901 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩38,993 | ₩38,993 | ₩38,854 | ₩38,854 | -0.36% | 5천 |
|---|
| 2026.04.23 | ₩38,900 | ₩38,900 | ₩38,566 | ₩38,566 | -0.86% | 1.2천 |
|---|
| 2026.04.22 | ₩38,143 | ₩38,143 | ₩38,143 | ₩38,143 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,939 | ₩37,939 | ₩37,939 | ₩37,939 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,317 | ₩38,317 | ₩38,317 | ₩38,317 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩38,445 | ₩38,445 | ₩38,098 | ₩38,191 | -0.66% | 11.1만 |
|---|
| 2026.04.16 | ₩37,256 | ₩37,256 | ₩37,090 | ₩37,090 | -0.44% | 900 |
|---|
| 2026.04.15 | ₩36,882 | ₩36,919 | ₩36,816 | ₩36,919 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩37,223 | ₩37,223 | ₩37,223 | ₩37,223 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,811 | ₩36,811 | ₩36,811 | ₩36,811 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,307 | ₩36,307 | ₩36,307 | ₩36,307 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,985 | ₩35,985 | ₩35,985 | ₩35,985 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,523 | ₩35,523 | ₩35,523 | ₩35,523 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,764 | ₩33,477 | ₩31,764 | ₩33,477 | +5.39% | 400 |
|---|
| 2026.03.31 | ₩32,590 | ₩32,590 | ₩32,590 | ₩32,590 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,430 | ₩31,430 | ₩31,133 | ₩31,133 | -0.94% | 800 |
|---|
| 2026.03.27 | ₩32,123 | ₩32,123 | ₩32,123 | ₩32,123 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,300 | ₩32,300 | ₩32,300 | ₩32,300 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,915 | ₩33,915 | ₩33,739 | ₩33,739 | -0.52% | 200 |
|---|
| 2026.03.24 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,953 | ₩32,981 | ₩32,953 | ₩32,981 | +0.09% | 300 |
|---|
| 2026.03.20 | ₩32,766 | ₩32,766 | ₩31,999 | ₩31,999 | -2.34% | 400 |
|---|
| 2026.03.19 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,885 | ₩32,885 | ₩32,885 | ₩32,885 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,178 | ₩32,178 | ₩32,178 | ₩32,178 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,340 | ₩32,340 | ₩32,340 | ₩32,340 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,976 | ₩32,976 | ₩32,976 | ₩32,976 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,238 | ₩32,238 | ₩32,238 | ₩32,238 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,967 | ₩32,967 | ₩32,965 | ₩32,965 | -0.00% | 100 |
|---|
| 2026.03.04 | ₩33,748 | ₩33,748 | ₩33,747 | ₩33,747 | -0.00% | 300 |
|---|
| 2026.03.03 | ₩34,022 | ₩34,022 | ₩33,194 | ₩33,194 | -2.44% | 200 |
|---|
| 2026.03.02 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,902 | ₩33,902 | ₩33,838 | ₩33,838 | -0.19% | 200 |
|---|
| 2026.02.26 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,421 | ₩33,736 | ₩33,421 | ₩33,736 | +0.94% | 400 |
|---|
| 2026.02.20 | ₩32,833 | ₩34,797 | ₩32,833 | ₩34,583 | +5.33% | 1.1천 |
|---|
| 2026.02.19 | ₩34,036 | ₩34,248 | ₩34,036 | ₩34,248 | +0.62% | 200 |
|---|
| 2026.02.18 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,501 | ₩33,501 | ₩33,230 | ₩33,230 | -0.81% | 300 |
|---|
| 2026.02.11 | ₩33,929 | ₩34,189 | ₩33,929 | ₩34,189 | +0.77% | 1.1천 |
|---|
| 2026.02.10 | ₩34,263 | ₩34,263 | ₩34,263 | ₩34,263 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩34,383 | ₩34,383 | ₩34,301 | ₩34,301 | -0.24% | 100 |
|---|
| 2026.02.06 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,216 | ₩32,216 | ₩32,216 | ₩32,216 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,524 | ₩32,524 | ₩32,524 | ₩32,524 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,036 | ₩34,171 | ₩34,036 | ₩34,171 | +0.40% | 100 |
|---|
| 2026.02.02 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,301 | ₩33,318 | ₩33,301 | ₩33,318 | +0.05% | 200 |
|---|
| 2026.01.29 | ₩34,169 | ₩36,207 | ₩33,915 | ₩34,110 | -0.17% | 1.5천 |
|---|
| 2026.01.28 | ₩34,644 | ₩34,644 | ₩34,543 | ₩34,569 | -0.22% | 700 |
|---|
| 2026.01.27 | ₩34,503 | ₩34,518 | ₩34,503 | ₩34,518 | +0.04% | 100 |
|---|
| 2026.01.26 | ₩33,875 | ₩34,086 | ₩33,875 | ₩34,086 | +0.62% | 300 |
|---|
| 2026.01.23 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,022 | ₩34,221 | ₩34,022 | ₩34,221 | +0.59% | 400 |
|---|
| 2026.01.20 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,074 | ₩34,370 | ₩34,074 | ₩34,288 | +0.63% | 2.5천 |
|---|
| 2026.01.15 | ₩34,076 | ₩34,076 | ₩33,782 | ₩33,782 | -0.86% | 200 |
|---|
| 2026.01.14 | ₩32,806 | ₩33,012 | ₩32,793 | ₩33,012 | +0.63% | 300 |
|---|
| 2026.01.13 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,900 | ₩33,017 | ₩32,900 | ₩33,017 | +0.36% | 200 |
|---|
| 2026.01.09 | ₩32,579 | ₩32,592 | ₩32,526 | ₩32,575 | -0.01% | 1.3천 |
|---|
| 2026.01.08 | ₩31,931 | ₩31,931 | ₩31,931 | ₩31,931 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩32,491 | ₩32,491 | ₩32,491 | ₩32,491 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,419 | ₩32,602 | ₩32,419 | ₩32,602 | +0.56% | 200 |
|---|
| 2026.01.05 | ₩32,105 | ₩32,105 | ₩32,103 | ₩32,103 | -0.00% | 300 |
|---|
| 2026.01.02 | ₩31,547 | ₩31,547 | ₩31,547 | ₩31,547 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,832 | ₩30,832 | ₩30,832 | ₩30,832 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩31,323 | ₩31,323 | ₩31,130 | ₩31,130 | -0.61% | 700 |
|---|
| 2025.12.29 | ₩31,390 | ₩31,390 | ₩31,390 | ₩31,390 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,710 | ₩31,710 | ₩31,710 | ₩31,710 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,737 | ₩31,737 | ₩31,737 | ₩31,737 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩31,804 | ₩31,804 | ₩31,725 | ₩31,725 | -0.25% | 300 |
|---|
| 2025.12.19 | ₩31,189 | ₩31,364 | ₩31,189 | ₩31,364 | +0.56% | 200 |
|---|
| 2025.12.18 | ₩30,909 | ₩30,975 | ₩30,744 | ₩30,744 | -0.53% | 700 |
|---|
| 2025.12.17 | ₩31,203 | ₩31,203 | ₩30,394 | ₩30,394 | -2.59% | 200 |
|---|
| 2025.12.16 | ₩31,159 | ₩31,159 | ₩31,159 | ₩31,159 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,152 | ₩31,152 | ₩31,152 | ₩31,152 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,857 | ₩31,857 | ₩31,692 | ₩31,692 | -0.52% | 100 |
|---|
| 2025.12.11 | ₩32,218 | ₩32,624 | ₩32,218 | ₩32,624 | +1.26% | 200 |
|---|
| 2025.12.10 | ₩32,632 | ₩32,632 | ₩32,480 | ₩32,480 | -0.47% | 100 |
|---|
| 2025.12.09 | ₩32,151 | ₩32,151 | ₩31,987 | ₩31,987 | -0.51% | 100 |
|---|
| 2025.12.08 | ₩31,871 | ₩31,871 | ₩31,800 | ₩31,800 | -0.22% | 100 |
|---|
| 2025.12.05 | ₩31,603 | ₩31,603 | ₩31,603 | ₩31,603 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,563 | ₩31,563 | ₩31,563 | ₩31,563 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩31,363 | ₩31,363 | ₩31,363 | ₩31,363 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩31,350 | ₩31,350 | ₩31,350 | ₩31,350 | 0.00% | 700 |
|---|
| 2025.12.01 | ₩31,323 | ₩31,323 | ₩31,288 | ₩31,288 | -0.11% | 1.1천 |
|---|
| 2025.11.28 | ₩31,764 | ₩31,764 | ₩31,598 | ₩31,598 | -0.52% | 100 |
|---|
| 2025.11.26 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,084 | ₩31,084 | ₩31,084 | ₩31,084 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,628 | ₩30,628 | ₩30,628 | ₩30,628 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,793 | ₩29,793 | ₩29,793 | ₩29,793 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,618 | ₩29,618 | ₩29,618 | ₩29,618 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,426 | ₩30,426 | ₩30,426 | ₩30,426 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,327 | ₩30,327 | ₩30,327 | ₩30,327 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,584 | ₩30,584 | ₩30,584 | ₩30,584 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩31,132 | ₩31,132 | ₩31,132 | ₩31,132 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,048 | ₩31,048 | ₩31,048 | ₩31,048 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,018 | ₩32,018 | ₩31,978 | ₩31,978 | -0.13% | 400 |
|---|
| 2025.11.11 | ₩31,911 | ₩31,911 | ₩31,911 | ₩31,911 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,539 | ₩32,539 | ₩32,425 | ₩32,425 | -0.35% | 200 |
|---|
| 2025.11.07 | ₩31,938 | ₩31,938 | ₩31,804 | ₩31,804 | -0.42% | 300 |
|---|
| 2025.11.06 | ₩31,845 | ₩31,845 | ₩31,845 | ₩31,845 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,471 | ₩32,471 | ₩32,471 | ₩32,471 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,078 | ₩32,078 | ₩32,078 | ₩32,078 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,127 | ₩33,255 | ₩33,127 | ₩33,255 | +0.39% | 600 |
|---|
| 2025.10.30 | ₩32,872 | ₩32,872 | ₩32,872 | ₩32,872 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩32,873 | ₩32,873 | ₩32,579 | ₩32,579 | -0.89% | 400 |
|---|
| 2025.10.28 | ₩32,848 | ₩32,848 | ₩32,848 | ₩32,848 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,594 | ₩32,594 | ₩32,594 | ₩32,594 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,484 | ₩32,484 | ₩32,484 | ₩32,484 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,864 | ₩32,087 | ₩31,864 | ₩32,087 | +0.70% | 100 |
|---|
| 2025.10.22 | ₩31,263 | ₩31,263 | ₩31,263 | ₩31,263 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,757 | ₩31,824 | ₩31,697 | ₩31,824 | +0.21% | 800 |
|---|
| 2025.10.17 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,465 | ₩31,465 | ₩31,465 | ₩31,465 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩31,434 | ₩31,434 | ₩31,434 | ₩31,434 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩31,335 | ₩31,335 | ₩31,335 | ₩31,335 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,865 | ₩30,865 | ₩30,865 | ₩30,865 | 0.00% | 100 |
|---|