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 | ₩41,280 | ₩41,990 | ₩41,280 | ₩41,990 | +1.72% | 1.8천 |
| 2026.10.08 | ₩41,627 | ₩41,627 | ₩41,079 | ₩41,082 | -1.31% | 1.2천 |
| 2026.10.07 | ₩41,797 | ₩41,797 | ₩41,797 | ₩41,797 | 0.00% | 100 |
| 2026.10.06 | ₩42,604 | ₩42,749 | ₩42,604 | ₩42,749 | +0.34% | 400 |
| 2026.10.05 | ₩41,977 | ₩41,977 | ₩41,977 | ₩41,977 | 0.00% | 100 |
| 2026.10.02 | ₩41,861 | ₩41,861 | ₩41,861 | ₩41,861 | 0.00% | 100 |
| 2026.10.01 | ₩40,438 | ₩41,058 | ₩40,438 | ₩41,058 | +1.53% | 200 |
| 2026.09.30 | ₩40,425 | ₩40,507 | ₩40,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,507 |
| +0.20% |
| 300 |
| 2026.09.29 | ₩40,414 | ₩40,414 | ₩40,414 | ₩40,414 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,135 | ₩40,135 | ₩40,135 | ₩40,135 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,536 | ₩40,536 | ₩40,536 | ₩40,536 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,638 | ₩40,638 | ₩40,638 | ₩40,638 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩40,946 | ₩40,959 | ₩40,946 | ₩40,959 | +0.03% | 400 |
|---|
| 2026.09.22 | ₩40,999 | ₩40,999 | ₩40,942 | ₩40,942 | -0.14% | 900 |
|---|
| 2026.09.21 | ₩40,825 | ₩40,864 | ₩40,825 | ₩40,864 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩39,970 | ₩40,251 | ₩39,970 | ₩40,239 | +0.67% | 1.4천 |
|---|
| 2026.09.17 | ₩40,057 | ₩40,057 | ₩40,057 | ₩40,057 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,725 | ₩39,725 | ₩39,725 | ₩39,725 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,131 | ₩40,131 | ₩40,131 | ₩40,131 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,031 | ₩40,031 | ₩40,031 | ₩40,031 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,766 | ₩39,766 | ₩39,766 | ₩39,766 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,672 | ₩40,672 | ₩40,308 | ₩40,308 | -0.89% | 200 |
|---|
| 2026.09.08 | ₩40,836 | ₩40,836 | ₩40,836 | ₩40,836 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,451 | ₩40,674 | ₩40,451 | ₩40,674 | +0.55% | 200 |
|---|
| 2026.09.03 | ₩40,451 | ₩40,479 | ₩40,398 | ₩40,398 | -0.13% | 600 |
|---|
| 2026.09.02 | ₩39,880 | ₩39,880 | ₩39,880 | ₩39,880 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,318 | ₩40,318 | ₩40,216 | ₩40,216 | -0.25% | 1.7천 |
|---|
| 2026.08.31 | ₩41,360 | ₩41,360 | ₩41,360 | ₩41,360 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩41,167 | ₩41,167 | ₩41,167 | ₩41,167 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,095 | ₩42,095 | ₩42,095 | ₩42,095 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,103 | ₩41,103 | ₩41,103 | ₩41,103 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,816 | ₩40,816 | ₩40,816 | ₩40,816 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,093 | ₩41,093 | ₩41,053 | ₩41,053 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩41,997 | ₩41,997 | ₩41,997 | ₩41,997 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩42,021 | ₩42,021 | ₩42,021 | ₩42,021 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,422 | ₩42,422 | ₩42,422 | ₩42,422 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,110 | ₩43,110 | ₩43,068 | ₩43,068 | -0.10% | 400 |
|---|
| 2026.08.17 | ₩44,351 | ₩44,351 | ₩44,351 | ₩44,351 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,185 | ₩44,185 | ₩44,185 | ₩44,185 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,435 | ₩44,435 | ₩44,435 | ₩44,435 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,929 | ₩43,929 | ₩43,929 | ₩43,929 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,896 | ₩43,173 | ₩42,896 | ₩43,173 | +0.64% | 300 |
|---|
| 2026.08.10 | ₩42,928 | ₩42,928 | ₩42,928 | ₩42,928 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,976 | ₩43,091 | ₩42,976 | ₩43,091 | +0.27% | 800 |
|---|
| 2026.08.06 | ₩42,682 | ₩42,682 | ₩42,574 | ₩42,574 | -0.25% | 200 |
|---|
| 2026.08.05 | ₩42,952 | ₩42,952 | ₩42,952 | ₩42,952 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,503 | ₩43,503 | ₩43,503 | ₩43,503 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,480 | ₩42,001 | ₩41,480 | ₩41,883 | +0.97% | 3.1만 |
|---|
| 2026.07.31 | ₩41,205 | ₩41,205 | ₩41,205 | ₩41,205 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,272 | ₩41,272 | ₩41,272 | ₩41,272 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩39,536 | ₩39,536 | ₩39,536 | ₩39,536 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,719 | ₩40,791 | ₩40,719 | ₩40,791 | +0.18% | 500 |
|---|
| 2026.07.27 | ₩41,695 | ₩41,695 | ₩41,695 | ₩41,695 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,920 | ₩41,920 | ₩41,920 | ₩41,920 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,616 | ₩42,616 | ₩42,557 | ₩42,557 | -0.14% | 3만 |
|---|
| 2026.07.22 | ₩42,803 | ₩42,803 | ₩42,702 | ₩42,702 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩42,889 | ₩42,947 | ₩42,789 | ₩42,947 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩42,388 | ₩42,388 | ₩42,232 | ₩42,232 | -0.37% | 3만 |
|---|
| 2026.07.17 | ₩42,275 | ₩42,275 | ₩42,275 | ₩42,275 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,591 | ₩42,591 | ₩42,591 | ₩42,591 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,381 | ₩43,381 | ₩43,381 | ₩43,381 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,228 | ₩44,228 | ₩44,228 | ₩44,228 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,213 | ₩43,213 | ₩43,213 | ₩43,213 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,057 | ₩44,057 | ₩44,057 | ₩44,057 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩44,529 | ₩44,529 | ₩44,529 | ₩44,529 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,030 | ₩43,583 | ₩43,030 | ₩43,583 | +1.29% | 4.6천 |
|---|
| 2026.07.07 | ₩43,310 | ₩43,310 | ₩43,118 | ₩43,118 | -0.44% | 1.2천 |
|---|
| 2026.07.06 | ₩44,066 | ₩44,066 | ₩44,066 | ₩44,066 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩43,333 | ₩43,333 | ₩43,333 | ₩43,333 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,020 | ₩45,020 | ₩44,873 | ₩44,895 | -0.28% | 2.3천 |
|---|
| 2026.06.30 | ₩45,886 | ₩45,886 | ₩45,886 | ₩45,886 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,980 | ₩44,980 | ₩44,980 | ₩44,980 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩44,219 | ₩44,219 | ₩44,026 | ₩44,026 | -0.44% | 1.5천 |
|---|
| 2026.06.25 | ₩44,633 | ₩44,748 | ₩44,633 | ₩44,748 | +0.26% | 1.5천 |
|---|
| 2026.06.24 | ₩43,978 | ₩44,108 | ₩43,978 | ₩44,108 | +0.29% | 2.4만 |
|---|
| 2026.06.23 | ₩44,486 | ₩44,486 | ₩44,307 | ₩44,307 | -0.40% | 400 |
|---|
| 2026.06.22 | ₩45,174 | ₩45,716 | ₩45,174 | ₩45,716 | +1.20% | 100 |
|---|
| 2026.06.18 | ₩44,943 | ₩44,948 | ₩44,943 | ₩44,948 | +0.01% | 1.2천 |
|---|
| 2026.06.17 | ₩44,526 | ₩44,526 | ₩44,291 | ₩44,291 | -0.53% | 1.4천 |
|---|
| 2026.06.16 | ₩44,467 | ₩44,467 | ₩44,467 | ₩44,467 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,234 | ₩45,257 | ₩45,234 | ₩45,257 | +0.05% | 200 |
|---|
| 2026.06.12 | ₩44,754 | ₩44,754 | ₩44,754 | ₩44,754 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,307 | ₩44,307 | ₩44,307 | ₩44,307 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩42,869 | ₩42,869 | ₩42,014 | ₩42,014 | -1.99% | 300 |
|---|
| 2026.06.09 | ₩43,691 | ₩43,691 | ₩43,187 | ₩43,187 | -1.15% | 300 |
|---|
| 2026.06.08 | ₩43,364 | ₩43,495 | ₩43,364 | ₩43,495 | +0.30% | 300 |
|---|
| 2026.06.05 | ₩43,257 | ₩43,257 | ₩42,803 | ₩43,031 | -0.52% | 1.6천 |
|---|
| 2026.06.04 | ₩44,244 | ₩45,368 | ₩44,244 | ₩45,283 | +2.35% | 500 |
|---|
| 2026.06.03 | ₩45,595 | ₩45,595 | ₩45,595 | ₩45,595 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,363 | ₩45,363 | ₩45,363 | ₩45,363 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩43,992 | ₩44,319 | ₩43,992 | ₩44,319 | +0.74% | 300 |
|---|
| 2026.05.29 | ₩43,925 | ₩44,347 | ₩43,925 | ₩44,347 | +0.96% | 1.6천 |
|---|
| 2026.05.28 | ₩44,217 | ₩44,217 | ₩43,979 | ₩43,979 | -0.54% | 600 |
|---|
| 2026.05.27 | ₩43,497 | ₩43,811 | ₩43,497 | ₩43,541 | +0.10% | 1.2천 |
|---|
| 2026.05.26 | ₩43,332 | ₩43,332 | ₩43,332 | ₩43,332 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,711 | ₩41,711 | ₩41,711 | ₩41,711 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,006 | ₩41,399 | ₩41,006 | ₩41,399 | +0.96% | 300 |
|---|
| 2026.05.20 | ₩41,337 | ₩41,337 | ₩41,337 | ₩41,337 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,343 | ₩40,343 | ₩40,343 | ₩40,343 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩40,712 | ₩40,712 | ₩40,712 | ₩40,712 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩41,551 | ₩41,551 | ₩41,551 | ₩41,551 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,749 | ₩42,819 | ₩42,721 | ₩42,819 | +0.16% | 700 |
|---|
| 2026.05.13 | ₩42,212 | ₩42,212 | ₩42,212 | ₩42,212 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,879 | ₩41,879 | ₩41,879 | ₩41,879 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩42,522 | ₩42,602 | ₩42,302 | ₩42,517 | -0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩42,083 | ₩42,083 | ₩42,083 | ₩42,083 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,740 | ₩47,652 | ₩41,547 | ₩41,551 | -7.13% | 2.7만 |
|---|
| 2026.05.06 | ₩42,903 | ₩43,024 | ₩42,896 | ₩43,024 | +0.28% | 400 |
|---|
| 2026.05.05 | ₩41,747 | ₩41,747 | ₩41,662 | ₩41,662 | -0.20% | 700 |
|---|
| 2026.05.04 | ₩39,930 | ₩40,020 | ₩39,930 | ₩40,020 | +0.22% | 400 |
|---|
| 2026.05.01 | ₩40,156 | ₩40,156 | ₩40,156 | ₩40,156 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,089 | ₩39,791 | ₩39,089 | ₩39,791 | +1.80% | 700 |
|---|
| 2026.04.29 | ₩38,154 | ₩38,154 | ₩38,154 | ₩38,154 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩38,154 | ₩38,314 | ₩38,154 | ₩38,314 | +0.42% | 600 |
|---|
| 2026.04.27 | ₩38,890 | ₩38,890 | ₩38,890 | ₩38,890 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩38,982 | ₩38,982 | ₩38,843 | ₩38,843 | -0.36% | 5천 |
|---|
| 2026.04.23 | ₩38,888 | ₩38,888 | ₩38,554 | ₩38,554 | -0.86% | 1.2천 |
|---|
| 2026.04.22 | ₩38,132 | ₩38,132 | ₩38,132 | ₩38,132 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,928 | ₩37,928 | ₩37,928 | ₩37,928 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,306 | ₩38,306 | ₩38,306 | ₩38,306 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩38,434 | ₩38,434 | ₩38,087 | ₩38,180 | -0.66% | 11.1만 |
|---|
| 2026.04.16 | ₩37,245 | ₩37,245 | ₩37,080 | ₩37,080 | -0.44% | 900 |
|---|
| 2026.04.15 | ₩36,871 | ₩36,909 | ₩36,806 | ₩36,909 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,800 | ₩36,800 | ₩36,800 | ₩36,800 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,297 | ₩36,297 | ₩36,297 | ₩36,297 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,975 | ₩35,975 | ₩35,975 | ₩35,975 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,512 | ₩35,512 | ₩35,512 | ₩35,512 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,833 | ₩33,833 | ₩33,833 | ₩33,833 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,755 | ₩33,467 | ₩31,755 | ₩33,467 | +5.39% | 400 |
|---|
| 2026.03.31 | ₩32,580 | ₩32,580 | ₩32,580 | ₩32,580 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,421 | ₩31,421 | ₩31,124 | ₩31,124 | -0.94% | 800 |
|---|
| 2026.03.27 | ₩32,114 | ₩32,114 | ₩32,114 | ₩32,114 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,905 | ₩33,905 | ₩33,729 | ₩33,729 | -0.52% | 200 |
|---|
| 2026.03.24 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,944 | ₩32,972 | ₩32,944 | ₩32,972 | +0.09% | 300 |
|---|
| 2026.03.20 | ₩32,757 | ₩32,757 | ₩31,990 | ₩31,990 | -2.34% | 400 |
|---|
| 2026.03.19 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,875 | ₩32,875 | ₩32,875 | ₩32,875 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,169 | ₩32,169 | ₩32,169 | ₩32,169 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,330 | ₩32,330 | ₩32,330 | ₩32,330 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,957 | ₩32,957 | ₩32,956 | ₩32,956 | -0.00% | 100 |
|---|
| 2026.03.04 | ₩33,738 | ₩33,738 | ₩33,737 | ₩33,737 | -0.00% | 300 |
|---|
| 2026.03.03 | ₩34,012 | ₩34,012 | ₩33,184 | ₩33,184 | -2.44% | 200 |
|---|
| 2026.03.02 | ₩34,068 | ₩34,068 | ₩34,068 | ₩34,068 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,892 | ₩33,892 | ₩33,828 | ₩33,828 | -0.19% | 200 |
|---|
| 2026.02.26 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,202 | ₩34,202 | ₩34,202 | ₩34,202 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩34,108 | ₩34,108 | ₩34,108 | ₩34,108 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,411 | ₩33,726 | ₩33,411 | ₩33,726 | +0.94% | 400 |
|---|
| 2026.02.20 | ₩32,823 | ₩34,787 | ₩32,823 | ₩34,573 | +5.33% | 1.1천 |
|---|
| 2026.02.19 | ₩34,026 | ₩34,238 | ₩34,026 | ₩34,238 | +0.62% | 200 |
|---|
| 2026.02.18 | ₩34,006 | ₩34,006 | ₩34,006 | ₩34,006 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,491 | ₩33,491 | ₩33,220 | ₩33,220 | -0.81% | 300 |
|---|
| 2026.02.11 | ₩33,919 | ₩34,179 | ₩33,919 | ₩34,179 | +0.77% | 1.1천 |
|---|
| 2026.02.10 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩34,373 | ₩34,373 | ₩34,291 | ₩34,291 | -0.24% | 100 |
|---|
| 2026.02.06 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,206 | ₩32,206 | ₩32,206 | ₩32,206 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,026 | ₩34,161 | ₩34,026 | ₩34,161 | +0.40% | 100 |
|---|
| 2026.02.02 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,291 | ₩33,308 | ₩33,291 | ₩33,308 | +0.05% | 200 |
|---|
| 2026.01.29 | ₩34,159 | ₩36,196 | ₩33,905 | ₩34,100 | -0.17% | 1.5천 |
|---|
| 2026.01.28 | ₩34,633 | ₩34,633 | ₩34,533 | ₩34,559 | -0.22% | 700 |
|---|
| 2026.01.27 | ₩34,493 | ₩34,508 | ₩34,493 | ₩34,508 | +0.04% | 100 |
|---|
| 2026.01.26 | ₩33,865 | ₩34,076 | ₩33,865 | ₩34,076 | +0.62% | 300 |
|---|
| 2026.01.23 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,012 | ₩34,211 | ₩34,012 | ₩34,211 | +0.59% | 400 |
|---|
| 2026.01.20 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,064 | ₩34,360 | ₩34,064 | ₩34,278 | +0.63% | 2.5천 |
|---|
| 2026.01.15 | ₩34,066 | ₩34,066 | ₩33,772 | ₩33,772 | -0.86% | 200 |
|---|
| 2026.01.14 | ₩32,797 | ₩33,002 | ₩32,783 | ₩33,002 | +0.63% | 300 |
|---|
| 2026.01.13 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,890 | ₩33,008 | ₩32,890 | ₩33,008 | +0.36% | 200 |
|---|
| 2026.01.09 | ₩32,569 | ₩32,583 | ₩32,516 | ₩32,565 | -0.01% | 1.3천 |
|---|
| 2026.01.08 | ₩31,922 | ₩31,922 | ₩31,922 | ₩31,922 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩32,481 | ₩32,481 | ₩32,481 | ₩32,481 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,409 | ₩32,592 | ₩32,409 | ₩32,592 | +0.56% | 200 |
|---|
| 2026.01.05 | ₩32,095 | ₩32,095 | ₩32,094 | ₩32,094 | -0.00% | 300 |
|---|
| 2026.01.02 | ₩31,538 | ₩31,538 | ₩31,538 | ₩31,538 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,823 | ₩30,823 | ₩30,823 | ₩30,823 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩31,314 | ₩31,314 | ₩31,121 | ₩31,121 | -0.61% | 700 |
|---|
| 2025.12.29 | ₩31,381 | ₩31,381 | ₩31,381 | ₩31,381 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,640 | ₩31,640 | ₩31,640 | ₩31,640 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,701 | ₩31,701 | ₩31,701 | ₩31,701 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩31,795 | ₩31,795 | ₩31,716 | ₩31,716 | -0.25% | 300 |
|---|
| 2025.12.19 | ₩31,180 | ₩31,355 | ₩31,180 | ₩31,355 | +0.56% | 200 |
|---|
| 2025.12.18 | ₩30,900 | ₩30,966 | ₩30,735 | ₩30,735 | -0.53% | 700 |
|---|
| 2025.12.17 | ₩31,193 | ₩31,193 | ₩30,385 | ₩30,385 | -2.59% | 200 |
|---|
| 2025.12.16 | ₩31,149 | ₩31,149 | ₩31,149 | ₩31,149 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,143 | ₩31,143 | ₩31,143 | ₩31,143 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,848 | ₩31,848 | ₩31,682 | ₩31,682 | -0.52% | 100 |
|---|
| 2025.12.11 | ₩32,209 | ₩32,615 | ₩32,209 | ₩32,615 | +1.26% | 200 |
|---|
| 2025.12.10 | ₩32,623 | ₩32,623 | ₩32,471 | ₩32,471 | -0.47% | 100 |
|---|
| 2025.12.09 | ₩32,142 | ₩32,142 | ₩31,978 | ₩31,978 | -0.51% | 100 |
|---|
| 2025.12.08 | ₩31,861 | ₩31,861 | ₩31,791 | ₩31,791 | -0.22% | 100 |
|---|
| 2025.12.05 | ₩31,594 | ₩31,594 | ₩31,594 | ₩31,594 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,554 | ₩31,554 | ₩31,554 | ₩31,554 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩31,354 | ₩31,354 | ₩31,354 | ₩31,354 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩31,340 | ₩31,340 | ₩31,340 | ₩31,340 | 0.00% | 700 |
|---|
| 2025.12.01 | ₩31,314 | ₩31,314 | ₩31,279 | ₩31,279 | -0.11% | 1.1천 |
|---|
| 2025.11.28 | ₩31,755 | ₩31,755 | ₩31,589 | ₩31,589 | -0.52% | 100 |
|---|
| 2025.11.26 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,075 | ₩31,075 | ₩31,075 | ₩31,075 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,619 | ₩30,619 | ₩30,619 | ₩30,619 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,784 | ₩29,784 | ₩29,784 | ₩29,784 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,609 | ₩29,609 | ₩29,609 | ₩29,609 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,417 | ₩30,417 | ₩30,417 | ₩30,417 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,318 | ₩30,318 | ₩30,318 | ₩30,318 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,575 | ₩30,575 | ₩30,575 | ₩30,575 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩31,123 | ₩31,123 | ₩31,123 | ₩31,123 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,039 | ₩31,039 | ₩31,039 | ₩31,039 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,008 | ₩32,008 | ₩31,968 | ₩31,968 | -0.13% | 400 |
|---|
| 2025.11.11 | ₩31,902 | ₩31,902 | ₩31,902 | ₩31,902 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,529 | ₩32,529 | ₩32,416 | ₩32,416 | -0.35% | 200 |
|---|
| 2025.11.07 | ₩31,928 | ₩31,928 | ₩31,795 | ₩31,795 | -0.42% | 300 |
|---|
| 2025.11.06 | ₩31,836 | ₩31,836 | ₩31,836 | ₩31,836 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,461 | ₩32,461 | ₩32,461 | ₩32,461 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,069 | ₩32,069 | ₩32,069 | ₩32,069 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,117 | ₩33,245 | ₩33,117 | ₩33,245 | +0.39% | 600 |
|---|
| 2025.10.30 | ₩32,862 | ₩32,862 | ₩32,862 | ₩32,862 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩32,863 | ₩32,863 | ₩32,569 | ₩32,569 | -0.89% | 400 |
|---|
| 2025.10.28 | ₩32,838 | ₩32,838 | ₩32,838 | ₩32,838 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,475 | ₩32,475 | ₩32,475 | ₩32,475 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,855 | ₩32,078 | ₩31,855 | ₩32,078 | +0.70% | 100 |
|---|
| 2025.10.22 | ₩31,254 | ₩31,254 | ₩31,254 | ₩31,254 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,851 | ₩31,851 | ₩31,851 | ₩31,851 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,748 | ₩31,815 | ₩31,688 | ₩31,815 | +0.21% | 800 |
|---|
| 2025.10.17 | ₩31,251 | ₩31,251 | ₩31,251 | ₩31,251 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,455 | ₩31,455 | ₩31,455 | ₩31,455 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,541 | ₩31,541 | ₩31,541 | ₩31,541 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩31,425 | ₩31,425 | ₩31,425 | ₩31,425 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩31,326 | ₩31,326 | ₩31,326 | ₩31,326 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,856 | ₩30,856 | ₩30,856 | ₩30,856 | 0.00% | 100 |
|---|