시장 데이터를 불러오는 중
전체 종목
Nuveen Securitized Income ETF 과거 주가
Nuveen Securitized Income ETF · NSCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Securitized Income ETF · NSCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,190 | ₩33,190 | ₩33,163 | ₩33,183 | -0.02% | 7.7만 |
| 2026.10.08 | ₩33,216 | ₩33,216 | ₩33,150 | ₩33,190 | -0.08% | 21.4만 |
| 2026.10.07 | ₩33,150 | ₩33,183 | ₩33,150 | ₩33,183 | +0.10% | 5.4만 |
| 2026.10.06 | ₩33,176 | ₩33,203 | ₩33,150 | ₩33,170 | -0.02% | 3.9천 |
| 2026.10.05 | ₩33,150 | ₩33,176 | ₩33,150 | ₩33,170 | +0.06% | 500 |
| 2026.10.02 | ₩33,190 | ₩33,337 | ₩33,163 | ₩33,170 | -0.06% | 17.1만 |
| 2026.10.01 | ₩33,123 | ₩33,203 | ₩33,123 | ₩33,196 | +0.22% | 5.7천 |
| 2026.09.30 | ₩33,283 | ₩33,310 | ₩33,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,290 |
| +0.02% |
| 9.1만 |
| 2026.09.29 | ₩33,270 | ₩33,537 | ₩33,270 | ₩33,310 | +0.12% | 3.7만 |
|---|
| 2026.09.28 | ₩33,297 | ₩33,323 | ₩33,297 | ₩33,317 | +0.06% | 500 |
|---|
| 2026.09.25 | ₩33,323 | ₩33,323 | ₩33,270 | ₩33,305 | -0.06% | 1.1만 |
|---|
| 2026.09.24 | ₩33,337 | ₩33,337 | ₩33,310 | ₩33,313 | -0.07% | 35.1만 |
|---|
| 2026.09.23 | ₩33,430 | ₩33,430 | ₩33,331 | ₩33,331 | -0.30% | 17.7만 |
|---|
| 2026.09.22 | ₩33,390 | ₩33,417 | ₩33,363 | ₩33,377 | -0.04% | 7.8만 |
|---|
| 2026.09.21 | ₩33,350 | ₩33,363 | ₩33,350 | ₩33,357 | +0.02% | 5.3만 |
|---|
| 2026.09.18 | ₩33,363 | ₩33,550 | ₩33,350 | ₩33,363 | 0.00% | 3.8천 |
|---|
| 2026.09.17 | ₩33,363 | ₩33,523 | ₩33,350 | ₩33,383 | +0.06% | 21.5만 |
|---|
| 2026.09.16 | ₩33,363 | ₩33,377 | ₩33,363 | ₩33,370 | +0.02% | 12.1만 |
|---|
| 2026.09.15 | ₩33,337 | ₩33,390 | ₩33,337 | ₩33,383 | +0.14% | 9.4만 |
|---|
| 2026.09.14 | ₩33,350 | ₩33,383 | ₩33,350 | ₩33,383 | +0.10% | 8만 |
|---|
| 2026.09.11 | ₩33,377 | ₩33,417 | ₩33,377 | ₩33,383 | +0.02% | 6.6만 |
|---|
| 2026.09.10 | ₩33,417 | ₩33,430 | ₩33,403 | ₩33,423 | +0.02% | 5.7만 |
|---|
| 2026.09.09 | ₩33,457 | ₩33,510 | ₩33,457 | ₩33,463 | +0.02% | 6.3만 |
|---|
| 2026.09.08 | ₩33,483 | ₩33,497 | ₩33,477 | ₩33,477 | -0.02% | 4.9만 |
|---|
| 2026.09.04 | ₩33,470 | ₩33,497 | ₩33,470 | ₩33,497 | +0.08% | 8.1만 |
|---|
| 2026.09.03 | ₩33,457 | ₩33,483 | ₩33,457 | ₩33,467 | +0.03% | 600 |
|---|
| 2026.09.02 | ₩33,617 | ₩33,617 | ₩33,443 | ₩33,481 | -0.40% | 12.5만 |
|---|
| 2026.09.01 | ₩33,563 | ₩33,563 | ₩33,457 | ₩33,477 | -0.26% | 16.1만 |
|---|
| 2026.08.31 | ₩33,617 | ₩33,644 | ₩33,617 | ₩33,623 | +0.02% | 10.1만 |
|---|
| 2026.08.28 | ₩33,697 | ₩33,697 | ₩33,644 | ₩33,644 | -0.16% | 3.3천 |
|---|
| 2026.08.27 | ₩33,657 | ₩33,670 | ₩33,657 | ₩33,664 | +0.02% | 1.2천 |
|---|
| 2026.08.26 | ₩33,670 | ₩33,684 | ₩33,657 | ₩33,670 | 0.00% | 8만 |
|---|
| 2026.08.25 | ₩33,644 | ₩33,670 | ₩33,644 | ₩33,670 | +0.08% | 6만 |
|---|
| 2026.08.24 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩33,670 | ₩33,670 | ₩33,630 | ₩33,637 | -0.10% | 13만 |
|---|
| 2026.08.20 | ₩33,657 | ₩33,670 | ₩33,657 | ₩33,670 | +0.04% | 1.2천 |
|---|
| 2026.08.19 | ₩33,644 | ₩33,657 | ₩33,644 | ₩33,657 | +0.04% | 8.8만 |
|---|
| 2026.08.18 | ₩33,630 | ₩33,657 | ₩33,603 | ₩33,657 | +0.08% | 4.6만 |
|---|
| 2026.08.17 | ₩33,617 | ₩33,630 | ₩33,617 | ₩33,630 | +0.04% | 700 |
|---|
| 2026.08.14 | ₩33,697 | ₩33,697 | ₩33,630 | ₩33,630 | -0.20% | 17.4만 |
|---|
| 2026.08.13 | ₩33,630 | ₩33,630 | ₩33,617 | ₩33,630 | 0.00% | 16.3만 |
|---|
| 2026.08.12 | ₩33,630 | ₩33,630 | ₩33,603 | ₩33,617 | -0.04% | 17.9만 |
|---|
| 2026.08.11 | ₩33,590 | ₩33,617 | ₩33,577 | ₩33,597 | +0.02% | 4.7만 |
|---|
| 2026.08.10 | ₩33,563 | ₩33,590 | ₩33,563 | ₩33,570 | +0.02% | 6.1만 |
|---|
| 2026.08.07 | ₩33,590 | ₩33,590 | ₩33,577 | ₩33,577 | -0.04% | 6만 |
|---|
| 2026.08.06 | ₩33,577 | ₩33,603 | ₩33,570 | ₩33,570 | -0.02% | 9.5만 |
|---|
| 2026.08.05 | ₩33,577 | ₩33,577 | ₩33,563 | ₩33,563 | -0.04% | 14만 |
|---|
| 2026.08.04 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩33,670 | ₩33,684 | ₩33,650 | ₩33,670 | 0.00% | 8.1만 |
|---|
| 2026.07.29 | ₩33,644 | ₩33,657 | ₩33,617 | ₩33,617 | -0.08% | 16만 |
|---|
| 2026.07.28 | ₩33,644 | ₩33,730 | ₩33,644 | ₩33,670 | +0.08% | 6.2만 |
|---|
| 2026.07.27 | ₩33,617 | ₩33,617 | ₩33,610 | ₩33,617 | 0.00% | 12.7만 |
|---|
| 2026.07.24 | ₩33,577 | ₩33,603 | ₩33,577 | ₩33,603 | +0.08% | 7.2만 |
|---|
| 2026.07.23 | ₩33,550 | ₩33,551 | ₩33,497 | ₩33,551 | +0.00% | 11.9만 |
|---|
| 2026.07.22 | ₩33,577 | ₩33,644 | ₩33,570 | ₩33,570 | -0.02% | 6.8만 |
|---|
| 2026.07.21 | ₩33,603 | ₩33,603 | ₩33,563 | ₩33,577 | -0.08% | 5.9만 |
|---|
| 2026.07.20 | ₩33,644 | ₩33,644 | ₩33,590 | ₩33,603 | -0.12% | 9.1만 |
|---|
| 2026.07.17 | ₩33,603 | ₩33,670 | ₩33,603 | ₩33,630 | +0.08% | 3천 |
|---|
| 2026.07.16 | ₩33,590 | ₩33,603 | ₩33,577 | ₩33,590 | 0.00% | 8.2천 |
|---|
| 2026.07.15 | ₩33,590 | ₩33,644 | ₩33,577 | ₩33,590 | 0.00% | 3천 |
|---|
| 2026.07.14 | ₩33,550 | ₩33,563 | ₩33,550 | ₩33,550 | 0.00% | 12.2만 |
|---|
| 2026.07.13 | ₩33,550 | ₩33,590 | ₩33,537 | ₩33,537 | -0.04% | 12.2만 |
|---|
| 2026.07.10 | ₩33,537 | ₩33,563 | ₩33,523 | ₩33,550 | +0.04% | 12.3만 |
|---|
| 2026.07.09 | ₩33,550 | ₩33,550 | ₩33,537 | ₩33,550 | 0.00% | 5.3만 |
|---|
| 2026.07.08 | ₩33,510 | ₩33,537 | ₩33,510 | ₩33,537 | +0.08% | 1천 |
|---|
| 2026.07.07 | ₩33,551 | ₩33,563 | ₩33,550 | ₩33,550 | -0.00% | 1.4만 |
|---|
| 2026.07.06 | ₩33,563 | ₩33,590 | ₩33,563 | ₩33,577 | +0.04% | 1.7천 |
|---|
| 2026.07.02 | ₩33,563 | ₩33,603 | ₩33,563 | ₩33,577 | +0.04% | 4.7천 |
|---|
| 2026.07.01 | ₩33,563 | ₩33,577 | ₩33,563 | ₩33,570 | +0.02% | 8.1만 |
|---|
| 2026.06.30 | ₩33,724 | ₩33,724 | ₩33,697 | ₩33,710 | -0.04% | 8.1만 |
|---|
| 2026.06.29 | ₩33,697 | ₩33,697 | ₩33,684 | ₩33,684 | -0.04% | 6.1만 |
|---|
| 2026.06.26 | ₩33,684 | ₩33,684 | ₩33,670 | ₩33,670 | -0.04% | 6.1만 |
|---|
| 2026.06.25 | ₩33,657 | ₩33,684 | ₩33,657 | ₩33,657 | 0.00% | 3.5천 |
|---|
| 2026.06.24 | ₩33,644 | ₩33,644 | ₩33,630 | ₩33,630 | -0.04% | 5.3만 |
|---|
| 2026.06.23 | ₩33,603 | ₩33,603 | ₩33,590 | ₩33,590 | -0.04% | 1.7천 |
|---|
| 2026.06.22 | ₩33,590 | ₩33,590 | ₩33,577 | ₩33,577 | -0.04% | 400 |
|---|
| 2026.06.18 | ₩33,617 | ₩33,617 | ₩33,597 | ₩33,597 | -0.06% | 4.6만 |
|---|
| 2026.06.17 | ₩33,644 | ₩33,724 | ₩33,597 | ₩33,597 | -0.14% | 1.4천 |
|---|
| 2026.06.16 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 700 |
|---|
| 2026.06.15 | ₩33,630 | ₩33,630 | ₩33,610 | ₩33,610 | -0.06% | 300 |
|---|
| 2026.06.12 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩33,577 | ₩33,603 | ₩33,577 | ₩33,603 | +0.08% | 4만 |
|---|
| 2026.06.10 | ₩33,577 | ₩33,577 | ₩33,563 | ₩33,563 | -0.04% | 7.8만 |
|---|
| 2026.06.09 | ₩33,563 | ₩33,590 | ₩33,537 | ₩33,550 | -0.04% | 3.6천 |
|---|
| 2026.06.08 | ₩33,550 | ₩33,550 | ₩33,523 | ₩33,537 | -0.04% | 2천 |
|---|
| 2026.06.05 | ₩33,563 | ₩33,570 | ₩33,557 | ₩33,570 | +0.02% | 400 |
|---|
| 2026.06.04 | ₩33,563 | ₩33,577 | ₩33,563 | ₩33,563 | 0.00% | 12만 |
|---|
| 2026.06.03 | ₩33,550 | ₩33,590 | ₩33,550 | ₩33,557 | +0.02% | 1.3천 |
|---|
| 2026.06.02 | ₩33,563 | ₩33,570 | ₩33,563 | ₩33,570 | +0.02% | 300 |
|---|
| 2026.06.01 | ₩33,550 | ₩33,558 | ₩33,550 | ₩33,558 | +0.02% | 600 |
|---|
| 2026.05.29 | ₩33,697 | ₩33,704 | ₩33,697 | ₩33,704 | +0.02% | 500 |
|---|
| 2026.05.28 | ₩33,644 | ₩33,717 | ₩33,644 | ₩33,684 | +0.12% | 5.8만 |
|---|
| 2026.05.27 | ₩33,644 | ₩33,657 | ₩33,644 | ₩33,650 | +0.02% | 6.2만 |
|---|
| 2026.05.26 | ₩33,617 | ₩33,617 | ₩33,603 | ₩33,603 | -0.04% | 500 |
|---|
| 2026.05.22 | ₩33,577 | ₩33,590 | ₩33,570 | ₩33,577 | 0.00% | 2.6천 |
|---|
| 2026.05.21 | ₩33,563 | ₩33,577 | ₩33,563 | ₩33,563 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩33,537 | ₩33,550 | ₩33,537 | ₩33,537 | 0.00% | 700 |
|---|
| 2026.05.19 | ₩33,523 | ₩33,523 | ₩33,510 | ₩33,510 | -0.04% | 500 |
|---|
| 2026.05.18 | ₩33,550 | ₩33,550 | ₩33,537 | ₩33,537 | -0.04% | 15.1만 |
|---|
| 2026.05.15 | ₩33,577 | ₩33,577 | ₩33,570 | ₩33,570 | -0.02% | 600 |
|---|
| 2026.05.14 | ₩33,590 | ₩33,603 | ₩33,590 | ₩33,599 | +0.03% | 4.2만 |
|---|
| 2026.05.13 | ₩33,577 | ₩33,617 | ₩33,570 | ₩33,570 | -0.02% | 1.2천 |
|---|
| 2026.05.12 | ₩33,603 | ₩33,603 | ₩33,577 | ₩33,577 | -0.08% | 8.4만 |
|---|
| 2026.05.11 | ₩33,603 | ₩33,730 | ₩33,603 | ₩33,650 | +0.14% | 1.5만 |
|---|
| 2026.05.08 | ₩33,603 | ₩33,603 | ₩33,590 | ₩33,590 | -0.04% | 900 |
|---|
| 2026.05.07 | ₩33,590 | ₩33,590 | ₩33,583 | ₩33,583 | -0.02% | 7.9만 |
|---|
| 2026.05.06 | ₩33,590 | ₩33,603 | ₩33,590 | ₩33,597 | +0.02% | 3.1만 |
|---|
| 2026.05.05 | ₩33,563 | ₩33,563 | ₩33,543 | ₩33,543 | -0.06% | 11.8만 |
|---|
| 2026.05.04 | ₩33,550 | ₩33,563 | ₩33,543 | ₩33,543 | -0.02% | 3.3만 |
|---|
| 2026.05.01 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩33,670 | ₩33,670 | ₩33,644 | ₩33,644 | -0.08% | 5.9만 |
|---|
| 2026.04.29 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 4.4만 |
|---|
| 2026.04.28 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,684 | ₩33,684 | ₩33,670 | ₩33,670 | -0.04% | 16.6만 |
|---|
| 2026.04.24 | ₩33,670 | ₩33,670 | ₩33,657 | ₩33,657 | -0.04% | 8.6만 |
|---|
| 2026.04.23 | ₩33,644 | ₩33,644 | ₩33,630 | ₩33,630 | -0.04% | 200 |
|---|
| 2026.04.22 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,657 | ₩33,684 | ₩33,630 | ₩33,630 | -0.08% | 19.8만 |
|---|
| 2026.04.20 | ₩33,657 | ₩33,684 | ₩33,657 | ₩33,677 | +0.06% | 8만 |
|---|
| 2026.04.17 | ₩33,650 | ₩33,650 | ₩33,630 | ₩33,630 | -0.06% | 900 |
|---|
| 2026.04.16 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,590 | ₩33,590 | ₩33,577 | ₩33,577 | -0.04% | 8.5만 |
|---|
| 2026.04.14 | ₩33,550 | ₩33,563 | ₩33,550 | ₩33,563 | +0.04% | 100 |
|---|
| 2026.04.13 | ₩33,550 | ₩33,550 | ₩33,443 | ₩33,510 | -0.12% | 1.3만 |
|---|
| 2026.04.10 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 1.1천 |
|---|
| 2026.04.07 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩33,470 | ₩33,470 | ₩33,457 | ₩33,457 | -0.04% | 100 |
|---|
| 2026.04.02 | ₩33,470 | ₩33,483 | ₩33,470 | ₩33,470 | 0.00% | 16.5만 |
|---|
| 2026.04.01 | ₩33,443 | ₩33,443 | ₩33,430 | ₩33,430 | -0.04% | 100 |
|---|
| 2026.03.31 | ₩33,577 | ₩33,603 | ₩33,577 | ₩33,602 | +0.08% | 3천 |
|---|
| 2026.03.30 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,477 | ₩33,483 | ₩33,477 | ₩33,483 | +0.02% | 300 |
|---|
| 2026.03.26 | ₩33,510 | ₩33,517 | ₩33,510 | ₩33,517 | +0.02% | 3.3천 |
|---|
| 2026.03.25 | ₩33,523 | ₩33,523 | ₩33,497 | ₩33,517 | -0.02% | 18만 |
|---|
| 2026.03.24 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,495 | ₩33,517 | ₩33,495 | ₩33,517 | +0.06% | 200 |
|---|
| 2026.03.20 | ₩33,550 | ₩33,550 | ₩33,530 | ₩33,530 | -0.06% | 300 |
|---|
| 2026.03.19 | ₩33,563 | ₩33,577 | ₩33,563 | ₩33,577 | +0.04% | 600 |
|---|
| 2026.03.18 | ₩33,630 | ₩33,630 | ₩33,610 | ₩33,610 | -0.06% | 300 |
|---|
| 2026.03.17 | ₩33,630 | ₩33,630 | ₩33,623 | ₩33,623 | -0.02% | 300 |
|---|
| 2026.03.16 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩33,603 | ₩33,603 | ₩33,597 | ₩33,597 | -0.02% | 600 |
|---|
| 2026.03.12 | ₩33,630 | ₩33,630 | ₩33,603 | ₩33,603 | -0.08% | 500 |
|---|
| 2026.03.11 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 1.7천 |
|---|
| 2026.03.10 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,644 | ₩33,684 | ₩33,644 | ₩33,684 | +0.12% | 3.7천 |
|---|
| 2026.03.06 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,684 | ₩33,704 | ₩33,684 | ₩33,700 | +0.05% | 1천 |
|---|
| 2026.03.04 | ₩33,737 | ₩33,772 | ₩33,730 | ₩33,730 | -0.02% | 1.7천 |
|---|
| 2026.03.03 | ₩33,750 | ₩33,762 | ₩33,750 | ₩33,757 | +0.02% | 600 |
|---|
| 2026.03.02 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,937 | ₩33,984 | ₩33,937 | ₩33,984 | +0.14% | 7.9만 |
|---|
| 2026.02.26 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,870 | ₩33,870 | ₩33,870 | ₩33,870 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,870 | ₩33,870 | ₩33,870 | ₩33,870 | 0.00% | 8만 |
|---|
| 2026.02.13 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 6만 |
|---|
| 2026.02.12 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩33,750 | ₩33,750 | ₩33,670 | ₩33,670 | -0.24% | 8만 |
|---|
| 2026.02.03 | ₩33,657 | ₩33,657 | ₩33,650 | ₩33,650 | -0.02% | 200 |
|---|
| 2026.02.02 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 16만 |
|---|
| 2026.01.29 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 8만 |
|---|
| 2026.01.27 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,724 | ₩33,724 | ₩33,710 | ₩33,710 | -0.04% | 100 |
|---|
| 2026.01.23 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,670 | ₩33,670 | ₩33,657 | ₩33,657 | -0.04% | 4만 |
|---|
| 2026.01.21 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,664 | ₩33,664 | ₩33,657 | ₩33,657 | -0.02% | 11.9만 |
|---|
| 2026.01.15 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,637 | ₩33,637 | ₩33,619 | ₩33,619 | -0.05% | 100 |
|---|
| 2026.01.08 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,630 | ₩33,630 | ₩33,617 | ₩33,617 | -0.04% | 9만 |
|---|
| 2026.01.06 | ₩33,590 | ₩33,603 | ₩33,550 | ₩33,603 | +0.04% | 500 |
|---|
| 2026.01.05 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,577 | ₩33,577 | ₩33,555 | ₩33,563 | -0.04% | 11.3만 |
|---|
| 2025.12.29 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 10만 |
|---|
| 2025.12.17 | ₩33,664 | ₩33,664 | ₩33,657 | ₩33,657 | -0.02% | 1.4천 |
|---|
| 2025.12.16 | ₩33,670 | ₩33,670 | ₩33,657 | ₩33,657 | -0.04% | 300 |
|---|
| 2025.12.15 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,617 | ₩33,629 | ₩33,577 | ₩33,617 | 0.00% | 1천 |
|---|
| 2025.12.11 | ₩33,644 | ₩33,644 | ₩33,630 | ₩33,630 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩33,590 | ₩33,610 | ₩33,590 | ₩33,610 | +0.06% | 100 |
|---|
| 2025.12.09 | ₩33,583 | ₩33,583 | ₩33,577 | ₩33,577 | -0.02% | 500 |
|---|
| 2025.12.08 | ₩33,710 | ₩33,710 | ₩33,590 | ₩33,590 | -0.36% | 500 |
|---|
| 2025.12.05 | ₩33,629 | ₩33,629 | ₩33,610 | ₩33,610 | -0.06% | 900 |
|---|
| 2025.12.04 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩33,684 | ₩33,684 | ₩33,677 | ₩33,677 | -0.02% | 100 |
|---|
| 2025.11.24 | ₩33,657 | ₩33,664 | ₩33,657 | ₩33,664 | +0.02% | 100 |
|---|
| 2025.11.21 | ₩33,630 | ₩33,630 | ₩33,623 | ₩33,623 | -0.02% | 39만 |
|---|
| 2025.11.20 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,630 | ₩33,633 | ₩33,567 | ₩33,570 | -0.18% | 20만 |
|---|
| 2025.11.18 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,563 | ₩33,563 | ₩33,557 | ₩33,557 | -0.02% | 26만 |
|---|
| 2025.11.13 | ₩33,583 | ₩33,583 | ₩33,550 | ₩33,550 | -0.10% | 400 |
|---|
| 2025.11.12 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,590 | ₩33,630 | ₩33,537 | ₩33,537 | -0.16% | 20만 |
|---|
| 2025.11.10 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,590 | ₩33,590 | ₩33,517 | ₩33,517 | -0.22% | 16만 |
|---|
| 2025.11.06 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,470 | ₩33,483 | ₩33,470 | ₩33,483 | +0.04% | 33만 |
|---|
| 2025.11.03 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 20만 |
|---|
| 2025.10.27 | ₩33,644 | ₩33,657 | ₩33,644 | ₩33,644 | 0.00% | 5만 |
|---|
| 2025.10.24 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,657 | ₩33,657 | ₩33,650 | ₩33,650 | -0.02% | 20만 |
|---|
| 2025.10.22 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩33,603 | ₩33,610 | ₩33,603 | ₩33,610 | +0.02% | 16만 |
|---|
| 2025.10.15 | ₩33,603 | ₩33,603 | ₩33,597 | ₩33,597 | -0.02% | 20만 |
|---|
| 2025.10.14 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,550 | ₩33,550 | ₩33,537 | ₩33,537 | -0.04% | 700 |
|---|