시장 데이터를 불러오는 중
전체 종목
National Security Emerging Markets Index ETF 과거 주가
National Security Emerging Markets Index ETF · NSI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National Security Emerging Markets Index ETF · NSI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,370 | ₩51,450 | ₩51,370 | ₩51,450 | +0.16% | 1.3천 |
| 2026.10.08 | ₩51,283 | ₩51,283 | ₩50,914 | ₩51,008 | -0.54% | 1.2천 |
| 2026.10.07 | ₩51,571 | ₩51,731 | ₩51,571 | ₩51,731 | +0.31% | 700 |
| 2026.10.06 | ₩52,322 | ₩52,376 | ₩52,239 | ₩52,239 | -0.16% | 900 |
| 2026.10.05 | ₩52,335 | ₩52,717 | ₩52,335 | ₩52,717 | +0.73% | 200 |
| 2026.10.02 | ₩51,558 | ₩51,784 | ₩51,558 | ₩51,784 | +0.44% | 800 |
| 2026.10.01 | ₩50,941 | ₩51,200 | ₩50,941 | ₩51,200 | +0.51% | 300 |
| 2026.09.30 | ₩51,209 | ₩51,209 | ₩51,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,082 |
| -0.25% |
| 500 |
| 2026.09.29 | ₩51,310 | ₩51,465 | ₩51,276 | ₩51,465 | +0.30% | 400 |
|---|
| 2026.09.28 | ₩51,029 | ₩51,029 | ₩51,029 | ₩51,029 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩51,316 | ₩51,485 | ₩51,316 | ₩51,485 | +0.33% | 300 |
|---|
| 2026.09.24 | ₩51,263 | ₩51,263 | ₩51,173 | ₩51,173 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩51,511 | ₩51,517 | ₩51,492 | ₩51,492 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩52,148 | ₩52,504 | ₩52,148 | ₩52,504 | +0.68% | 100 |
|---|
| 2026.09.21 | ₩51,665 | ₩51,961 | ₩51,665 | ₩51,961 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩50,801 | ₩51,009 | ₩50,801 | ₩51,009 | +0.41% | 400 |
|---|
| 2026.09.17 | ₩50,780 | ₩51,812 | ₩50,780 | ₩51,031 | +0.49% | 1.1만 |
|---|
| 2026.09.16 | ₩50,163 | ₩50,163 | ₩50,163 | ₩50,163 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩50,559 | ₩50,565 | ₩50,273 | ₩50,273 | -0.56% | 6.7천 |
|---|
| 2026.09.14 | ₩50,793 | ₩51,115 | ₩50,619 | ₩50,867 | +0.15% | 3.6천 |
|---|
| 2026.09.11 | ₩51,544 | ₩51,688 | ₩51,544 | ₩51,688 | +0.28% | 400 |
|---|
| 2026.09.10 | ₩51,155 | ₩51,249 | ₩51,103 | ₩51,210 | +0.11% | 900 |
|---|
| 2026.09.09 | ₩51,980 | ₩51,980 | ₩51,873 | ₩51,873 | -0.21% | 2.4천 |
|---|
| 2026.09.08 | ₩52,309 | ₩52,309 | ₩52,129 | ₩52,129 | -0.34% | 1.3천 |
|---|
| 2026.09.04 | ₩51,786 | ₩52,004 | ₩51,786 | ₩52,004 | +0.42% | 500 |
|---|
| 2026.09.03 | ₩51,169 | ₩51,410 | ₩51,041 | ₩51,410 | +0.47% | 500 |
|---|
| 2026.09.02 | ₩51,276 | ₩51,303 | ₩51,256 | ₩51,256 | -0.04% | 600 |
|---|
| 2026.09.01 | ₩50,981 | ₩50,981 | ₩50,854 | ₩50,854 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩51,115 | ₩51,115 | ₩50,961 | ₩50,961 | -0.30% | 300 |
|---|
| 2026.08.28 | ₩51,544 | ₩51,544 | ₩51,171 | ₩51,171 | -0.72% | 500 |
|---|
| 2026.08.27 | ₩51,433 | ₩51,433 | ₩51,433 | ₩51,433 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩51,236 | ₩51,316 | ₩51,222 | ₩51,240 | +0.01% | 1천 |
|---|
| 2026.08.25 | ₩51,115 | ₩51,417 | ₩51,115 | ₩51,417 | +0.59% | 100 |
|---|
| 2026.08.24 | ₩50,706 | ₩50,765 | ₩50,706 | ₩50,765 | +0.12% | 300 |
|---|
| 2026.08.21 | ₩51,397 | ₩51,397 | ₩51,391 | ₩51,391 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩50,807 | ₩50,832 | ₩50,807 | ₩50,832 | +0.05% | 200 |
|---|
| 2026.08.19 | ₩50,740 | ₩50,740 | ₩50,673 | ₩50,673 | -0.13% | 200 |
|---|
| 2026.08.18 | ₩50,418 | ₩50,498 | ₩50,244 | ₩50,293 | -0.25% | 900 |
|---|
| 2026.08.17 | ₩51,517 | ₩51,688 | ₩51,517 | ₩51,688 | +0.33% | 200 |
|---|
| 2026.08.14 | ₩51,356 | ₩51,356 | ₩51,260 | ₩51,260 | -0.19% | 300 |
|---|
| 2026.08.13 | ₩51,356 | ₩51,356 | ₩51,236 | ₩51,236 | -0.23% | 100 |
|---|
| 2026.08.12 | ₩51,437 | ₩51,437 | ₩51,363 | ₩51,363 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩51,048 | ₩51,048 | ₩50,994 | ₩50,994 | -0.11% | 300 |
|---|
| 2026.08.10 | ₩51,102 | ₩51,102 | ₩51,036 | ₩51,036 | -0.13% | 200 |
|---|
| 2026.08.07 | ₩51,048 | ₩51,155 | ₩51,048 | ₩51,155 | +0.21% | 100 |
|---|
| 2026.08.06 | ₩50,673 | ₩50,882 | ₩50,673 | ₩50,882 | +0.41% | 200 |
|---|
| 2026.08.05 | ₩50,935 | ₩50,935 | ₩50,935 | ₩50,935 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩51,088 | ₩51,297 | ₩51,088 | ₩51,297 | +0.41% | 700 |
|---|
| 2026.08.03 | ₩50,016 | ₩50,500 | ₩49,680 | ₩50,500 | +0.97% | 1.9천 |
|---|
| 2026.07.31 | ₩50,142 | ₩50,142 | ₩50,142 | ₩50,142 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩48,742 | ₩50,183 | ₩48,742 | ₩50,162 | +2.91% | 2.3천 |
|---|
| 2026.07.29 | ₩48,581 | ₩48,581 | ₩48,117 | ₩48,117 | -0.96% | 600 |
|---|
| 2026.07.28 | ₩48,527 | ₩48,809 | ₩48,353 | ₩48,726 | +0.41% | 5.9천 |
|---|
| 2026.07.27 | ₩49,721 | ₩49,721 | ₩49,090 | ₩49,540 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩49,761 | ₩49,761 | ₩49,278 | ₩49,278 | -0.97% | 3.9천 |
|---|
| 2026.07.23 | ₩49,835 | ₩50,270 | ₩49,835 | ₩50,211 | +0.76% | 1.2천 |
|---|
| 2026.07.22 | ₩50,445 | ₩51,088 | ₩50,418 | ₩50,418 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩50,244 | ₩50,602 | ₩50,244 | ₩50,602 | +0.71% | 200 |
|---|
| 2026.07.20 | ₩49,566 | ₩49,868 | ₩49,414 | ₩49,414 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩49,479 | ₩49,707 | ₩49,458 | ₩49,458 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩50,036 | ₩50,036 | ₩49,943 | ₩49,943 | -0.18% | 400 |
|---|
| 2026.07.15 | ₩50,623 | ₩50,623 | ₩50,623 | ₩50,623 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩50,646 | ₩50,646 | ₩50,458 | ₩50,461 | -0.37% | 700 |
|---|
| 2026.07.13 | ₩50,525 | ₩50,525 | ₩50,126 | ₩50,126 | -0.79% | 1.5천 |
|---|
| 2026.07.10 | ₩51,061 | ₩51,236 | ₩51,061 | ₩51,146 | +0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩51,209 | ₩51,263 | ₩51,198 | ₩51,198 | -0.02% | 300 |
|---|
| 2026.07.08 | ₩50,498 | ₩50,860 | ₩50,498 | ₩50,860 | +0.72% | 300 |
|---|
| 2026.07.07 | ₩50,606 | ₩50,606 | ₩50,311 | ₩50,367 | -0.47% | 400 |
|---|
| 2026.07.06 | ₩51,356 | ₩51,609 | ₩51,356 | ₩51,609 | +0.49% | 400 |
|---|
| 2026.07.02 | ₩51,068 | ₩51,155 | ₩50,119 | ₩50,119 | -1.86% | 400 |
|---|
| 2026.07.01 | ₩50,988 | ₩51,115 | ₩50,458 | ₩50,514 | -0.93% | 1.9천 |
|---|
| 2026.06.30 | ₩51,222 | ₩51,712 | ₩51,222 | ₩51,712 | +0.96% | 600 |
|---|
| 2026.06.29 | ₩50,351 | ₩51,011 | ₩50,351 | ₩51,011 | +1.31% | 3.4천 |
|---|
| 2026.06.26 | ₩50,284 | ₩50,619 | ₩50,284 | ₩50,430 | +0.29% | 700 |
|---|
| 2026.06.25 | ₩51,370 | ₩51,370 | ₩50,733 | ₩50,733 | -1.24% | 700 |
|---|
| 2026.06.24 | ₩50,981 | ₩50,981 | ₩50,525 | ₩50,779 | -0.40% | 2.9천 |
|---|
| 2026.06.23 | ₩50,606 | ₩50,606 | ₩50,509 | ₩50,509 | -0.19% | 1.3천 |
|---|
| 2026.06.22 | ₩52,630 | ₩52,630 | ₩52,416 | ₩52,465 | -0.31% | 1.5천 |
|---|
| 2026.06.18 | ₩52,275 | ₩52,520 | ₩52,275 | ₩52,520 | +0.47% | 400 |
|---|
| 2026.06.17 | ₩51,334 | ₩51,334 | ₩51,334 | ₩51,334 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩52,255 | ₩52,255 | ₩51,631 | ₩51,631 | -1.19% | 900 |
|---|
| 2026.06.15 | ₩52,630 | ₩52,966 | ₩52,563 | ₩52,601 | -0.06% | 4천 |
|---|
| 2026.06.12 | ₩51,358 | ₩51,358 | ₩51,358 | ₩51,358 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩49,633 | ₩50,997 | ₩49,633 | ₩50,997 | +2.75% | 2.4천 |
|---|
| 2026.06.10 | ₩50,190 | ₩50,190 | ₩49,357 | ₩49,357 | -1.66% | 1.2천 |
|---|
| 2026.06.09 | ₩51,041 | ₩51,041 | ₩49,084 | ₩50,242 | -1.57% | 3.6천 |
|---|
| 2026.06.08 | ₩50,357 | ₩50,357 | ₩50,075 | ₩50,075 | -0.56% | 600 |
|---|
| 2026.06.05 | ₩51,035 | ₩51,035 | ₩49,658 | ₩49,658 | -2.70% | 3.3천 |
|---|
| 2026.06.04 | ₩52,034 | ₩52,490 | ₩51,879 | ₩52,274 | +0.46% | 4.5천 |
|---|
| 2026.06.03 | ₩52,791 | ₩52,791 | ₩52,581 | ₩52,581 | -0.40% | 300 |
|---|
| 2026.06.02 | ₩53,066 | ₩53,430 | ₩53,066 | ₩53,430 | +0.68% | 1.1천 |
|---|
| 2026.06.01 | ₩52,349 | ₩52,707 | ₩52,338 | ₩52,707 | +0.68% | 1.3천 |
|---|
| 2026.05.29 | ₩51,812 | ₩51,812 | ₩51,594 | ₩51,594 | -0.42% | 1.2천 |
|---|
| 2026.05.28 | ₩50,968 | ₩51,622 | ₩50,968 | ₩51,622 | +1.28% | 300 |
|---|
| 2026.05.27 | ₩51,799 | ₩51,799 | ₩51,437 | ₩51,641 | -0.31% | 900 |
|---|
| 2026.05.26 | ₩51,651 | ₩51,906 | ₩51,651 | ₩51,906 | +0.49% | 1.5천 |
|---|
| 2026.05.22 | ₩50,834 | ₩50,834 | ₩50,575 | ₩50,575 | -0.51% | 100 |
|---|
| 2026.05.21 | ₩50,539 | ₩51,330 | ₩50,498 | ₩51,169 | +1.25% | 1.7천 |
|---|
| 2026.05.20 | ₩50,150 | ₩50,895 | ₩50,150 | ₩50,895 | +1.49% | 1.5천 |
|---|
| 2026.05.19 | ₩49,962 | ₩50,277 | ₩49,962 | ₩50,002 | +0.08% | 1.6천 |
|---|
| 2026.05.18 | ₩50,612 | ₩50,766 | ₩50,379 | ₩50,379 | -0.46% | 200 |
|---|
| 2026.05.15 | ₩50,485 | ₩50,693 | ₩50,485 | ₩50,611 | +0.25% | 300 |
|---|
| 2026.05.14 | ₩51,960 | ₩52,215 | ₩51,960 | ₩52,146 | +0.36% | 2.8천 |
|---|
| 2026.05.13 | ₩51,651 | ₩52,174 | ₩51,651 | ₩51,926 | +0.53% | 500 |
|---|
| 2026.05.12 | ₩51,618 | ₩51,618 | ₩50,787 | ₩51,487 | -0.25% | 2.6천 |
|---|
| 2026.05.11 | ₩52,510 | ₩52,510 | ₩52,389 | ₩52,413 | -0.18% | 1.5천 |
|---|
| 2026.05.08 | ₩52,590 | ₩52,703 | ₩52,483 | ₩52,703 | +0.21% | 1.6천 |
|---|
| 2026.05.07 | ₩52,778 | ₩52,899 | ₩52,460 | ₩52,460 | -0.60% | 300 |
|---|
| 2026.05.06 | ₩52,516 | ₩53,126 | ₩52,516 | ₩53,106 | +1.12% | 1.5천 |
|---|
| 2026.05.05 | ₩51,222 | ₩51,424 | ₩51,222 | ₩51,338 | +0.23% | 800 |
|---|
| 2026.05.04 | ₩51,209 | ₩51,216 | ₩50,659 | ₩50,764 | -0.87% | 3.4천 |
|---|
| 2026.05.01 | ₩50,941 | ₩51,196 | ₩50,886 | ₩50,886 | -0.11% | 500 |
|---|
| 2026.04.30 | ₩50,284 | ₩50,941 | ₩50,190 | ₩50,886 | +1.20% | 1.7천 |
|---|
| 2026.04.29 | ₩50,136 | ₩50,176 | ₩49,936 | ₩49,936 | -0.40% | 900 |
|---|
| 2026.04.28 | ₩50,136 | ₩50,136 | ₩50,016 | ₩50,095 | -0.08% | 2.5천 |
|---|
| 2026.04.27 | ₩51,142 | ₩51,142 | ₩50,758 | ₩50,758 | -0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩50,498 | ₩51,021 | ₩50,498 | ₩50,898 | +0.79% | 1.3천 |
|---|
| 2026.04.23 | ₩50,525 | ₩50,606 | ₩50,096 | ₩50,150 | -0.74% | 2천 |
|---|
| 2026.04.22 | ₩50,746 | ₩50,965 | ₩50,699 | ₩50,965 | +0.43% | 400 |
|---|
| 2026.04.21 | ₩51,095 | ₩51,095 | ₩50,376 | ₩50,376 | -1.41% | 900 |
|---|
| 2026.04.20 | ₩51,102 | ₩51,102 | ₩50,901 | ₩51,063 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩51,142 | ₩51,544 | ₩51,142 | ₩51,405 | +0.51% | 2.6천 |
|---|
| 2026.04.16 | ₩50,619 | ₩50,619 | ₩50,391 | ₩50,516 | -0.20% | 3.2천 |
|---|
| 2026.04.15 | ₩50,579 | ₩50,673 | ₩50,543 | ₩50,543 | -0.07% | 600 |
|---|
| 2026.04.14 | ₩50,545 | ₩50,725 | ₩50,545 | ₩50,725 | +0.36% | 1.7천 |
|---|
| 2026.04.13 | ₩49,426 | ₩50,014 | ₩49,426 | ₩50,014 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩50,056 | ₩50,217 | ₩49,832 | ₩49,832 | -0.45% | 1.8천 |
|---|
| 2026.04.09 | ₩49,399 | ₩49,580 | ₩49,399 | ₩49,580 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩49,969 | ₩49,969 | ₩49,560 | ₩49,612 | -0.71% | 3.9천 |
|---|
| 2026.04.07 | ₩47,361 | ₩47,477 | ₩46,958 | ₩47,477 | +0.25% | 4.2천 |
|---|
| 2026.04.06 | ₩47,468 | ₩47,615 | ₩47,458 | ₩47,458 | -0.02% | 900 |
|---|
| 2026.04.02 | ₩46,710 | ₩47,307 | ₩46,710 | ₩47,273 | +1.21% | 700 |
|---|
| 2026.04.01 | ₩47,589 | ₩47,790 | ₩47,575 | ₩47,590 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩45,698 | ₩47,039 | ₩45,698 | ₩47,005 | +2.86% | 1.4천 |
|---|
| 2026.03.30 | ₩45,852 | ₩45,852 | ₩45,293 | ₩45,293 | -1.22% | 700 |
|---|
| 2026.03.27 | ₩45,912 | ₩45,912 | ₩45,761 | ₩45,761 | -0.33% | 400 |
|---|
| 2026.03.26 | ₩46,737 | ₩46,791 | ₩45,950 | ₩45,950 | -1.68% | 1.1천 |
|---|
| 2026.03.25 | ₩47,334 | ₩47,508 | ₩47,319 | ₩47,319 | -0.03% | 3.1천 |
|---|
| 2026.03.24 | ₩46,355 | ₩46,730 | ₩46,234 | ₩46,643 | +0.62% | 1.2천 |
|---|
| 2026.03.23 | ₩46,704 | ₩46,958 | ₩46,704 | ₩46,796 | +0.20% | 1.2천 |
|---|
| 2026.03.20 | ₩46,737 | ₩46,737 | ₩45,845 | ₩45,845 | -1.91% | 2.6천 |
|---|
| 2026.03.19 | ₩46,516 | ₩47,240 | ₩46,382 | ₩47,172 | +1.41% | 4.2천 |
|---|
| 2026.03.18 | ₩47,904 | ₩47,964 | ₩47,218 | ₩47,218 | -1.43% | 700 |
|---|
| 2026.03.17 | ₩48,118 | ₩48,118 | ₩48,085 | ₩48,085 | -0.07% | 200 |
|---|
| 2026.03.16 | ₩47,649 | ₩47,790 | ₩47,649 | ₩47,668 | +0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩47,441 | ₩47,441 | ₩46,708 | ₩46,708 | -1.55% | 500 |
|---|
| 2026.03.12 | ₩47,173 | ₩47,173 | ₩46,898 | ₩46,898 | -0.58% | 600 |
|---|
| 2026.03.11 | ₩48,232 | ₩48,500 | ₩48,111 | ₩48,262 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩48,272 | ₩49,097 | ₩48,272 | ₩48,394 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩46,529 | ₩48,058 | ₩46,529 | ₩48,058 | +3.29% | 1.1천 |
|---|
| 2026.03.06 | ₩47,025 | ₩47,448 | ₩47,025 | ₩47,186 | +0.34% | 1.8천 |
|---|
| 2026.03.05 | ₩47,736 | ₩48,246 | ₩47,615 | ₩47,833 | +0.20% | 2.8천 |
|---|
| 2026.03.04 | ₩48,608 | ₩49,023 | ₩48,588 | ₩48,860 | +0.52% | 2.5천 |
|---|
| 2026.03.03 | ₩48,058 | ₩48,420 | ₩47,428 | ₩48,413 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩50,002 | ₩50,699 | ₩50,002 | ₩50,525 | +1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩51,202 | ₩51,450 | ₩51,202 | ₩51,281 | +0.15% | 9.2천 |
|---|
| 2026.02.26 | ₩52,121 | ₩52,121 | ₩51,477 | ₩51,590 | -1.02% | 2.3만 |
|---|
| 2026.02.25 | ₩52,563 | ₩52,563 | ₩52,376 | ₩52,461 | -0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩51,410 | ₩52,087 | ₩51,410 | ₩52,059 | +1.26% | 3.5천 |
|---|
| 2026.02.23 | ₩51,464 | ₩51,558 | ₩51,017 | ₩51,076 | -0.75% | 1.8천 |
|---|
| 2026.02.20 | ₩51,182 | ₩51,449 | ₩51,182 | ₩51,449 | +0.52% | 1.7천 |
|---|
| 2026.02.19 | ₩50,552 | ₩50,552 | ₩50,418 | ₩50,474 | -0.15% | 600 |
|---|
| 2026.02.18 | ₩49,908 | ₩50,543 | ₩49,908 | ₩50,543 | +1.27% | 800 |
|---|
| 2026.02.17 | ₩50,136 | ₩50,234 | ₩50,136 | ₩50,234 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩50,404 | ₩50,565 | ₩50,083 | ₩50,415 | +0.02% | 6.5천 |
|---|
| 2026.02.12 | ₩51,336 | ₩51,336 | ₩50,317 | ₩50,451 | -1.72% | 1.3천 |
|---|
| 2026.02.11 | ₩50,834 | ₩51,051 | ₩50,805 | ₩51,008 | +0.34% | 900 |
|---|
| 2026.02.10 | ₩50,091 | ₩50,304 | ₩49,868 | ₩50,150 | +0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩49,707 | ₩50,042 | ₩49,707 | ₩50,004 | +0.60% | 1천 |
|---|
| 2026.02.06 | ₩48,862 | ₩49,452 | ₩48,862 | ₩49,452 | +1.21% | 1.4천 |
|---|
| 2026.02.05 | ₩47,602 | ₩48,065 | ₩47,602 | ₩48,011 | +0.86% | 900 |
|---|
| 2026.02.04 | ₩48,811 | ₩48,811 | ₩47,803 | ₩47,963 | -1.74% | 1.6천 |
|---|
| 2026.02.03 | ₩48,943 | ₩48,970 | ₩48,313 | ₩48,701 | -0.49% | 3.2천 |
|---|
| 2026.02.02 | ₩48,065 | ₩48,507 | ₩48,065 | ₩48,460 | +0.82% | 8천 |
|---|
| 2026.01.30 | ₩48,990 | ₩48,990 | ₩48,094 | ₩48,094 | -1.83% | 1.3천 |
|---|
| 2026.01.29 | ₩49,439 | ₩49,439 | ₩48,688 | ₩49,379 | -0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩49,755 | ₩49,774 | ₩49,493 | ₩49,715 | -0.08% | 6.1천 |
|---|
| 2026.01.27 | ₩49,171 | ₩49,426 | ₩49,171 | ₩49,419 | +0.50% | 700 |
|---|
| 2026.01.26 | ₩48,460 | ₩48,715 | ₩48,433 | ₩48,500 | +0.08% | 3.3천 |
|---|
| 2026.01.23 | ₩48,058 | ₩48,295 | ₩47,857 | ₩48,295 | +0.49% | 1.6천 |
|---|
| 2026.01.22 | ₩47,830 | ₩48,089 | ₩47,830 | ₩47,908 | +0.16% | 4천 |
|---|
| 2026.01.21 | ₩47,401 | ₩47,629 | ₩47,320 | ₩47,515 | +0.24% | 1.9만 |
|---|
| 2026.01.20 | ₩47,106 | ₩47,173 | ₩46,851 | ₩46,913 | -0.41% | 1.4천 |
|---|
| 2026.01.16 | ₩47,602 | ₩47,602 | ₩47,361 | ₩47,461 | -0.30% | 2.8천 |
|---|
| 2026.01.15 | ₩47,226 | ₩47,977 | ₩47,226 | ₩47,607 | +0.81% | 2.8천 |
|---|
| 2026.01.14 | ₩46,973 | ₩47,126 | ₩46,973 | ₩47,126 | +0.33% | 700 |
|---|
| 2026.01.13 | ₩47,287 | ₩47,287 | ₩46,972 | ₩47,075 | -0.45% | 1.4천 |
|---|
| 2026.01.12 | ₩46,315 | ₩47,361 | ₩46,315 | ₩47,354 | +2.24% | 2.2천 |
|---|
| 2026.01.09 | ₩46,569 | ₩46,677 | ₩46,543 | ₩46,670 | +0.22% | 6.4천 |
|---|
| 2026.01.08 | ₩46,362 | ₩46,460 | ₩46,248 | ₩46,460 | +0.21% | 3.2천 |
|---|
| 2026.01.07 | ₩46,784 | ₩46,784 | ₩46,583 | ₩46,610 | -0.37% | 1.1천 |
|---|
| 2026.01.06 | ₩47,032 | ₩47,226 | ₩47,032 | ₩47,079 | +0.10% | 2천 |
|---|
| 2026.01.05 | ₩46,261 | ₩46,744 | ₩46,127 | ₩46,568 | +0.66% | 6.1천 |
|---|
| 2026.01.02 | ₩45,738 | ₩45,979 | ₩45,658 | ₩45,969 | +0.50% | 1.6천 |
|---|
| 2025.12.31 | ₩44,926 | ₩44,974 | ₩44,829 | ₩44,829 | -0.21% | 700 |
|---|
| 2025.12.30 | ₩45,168 | ₩45,168 | ₩44,958 | ₩44,958 | -0.47% | 200 |
|---|
| 2025.12.29 | ₩45,061 | ₩45,061 | ₩44,826 | ₩44,987 | -0.16% | 400 |
|---|
| 2025.12.26 | ₩44,795 | ₩45,094 | ₩44,795 | ₩45,068 | +0.61% | 3천 |
|---|
| 2025.12.24 | ₩44,625 | ₩44,740 | ₩44,625 | ₩44,740 | +0.26% | 2.4천 |
|---|
| 2025.12.23 | ₩44,330 | ₩44,550 | ₩44,330 | ₩44,538 | +0.47% | 1.1천 |
|---|
| 2025.12.22 | ₩44,156 | ₩44,295 | ₩44,156 | ₩44,295 | +0.32% | 1.1천 |
|---|
| 2025.12.19 | ₩44,057 | ₩44,274 | ₩44,057 | ₩44,073 | +0.04% | 500 |
|---|
| 2025.12.18 | ₩43,445 | ₩43,780 | ₩43,445 | ₩43,636 | +0.44% | 1.8천 |
|---|
| 2025.12.17 | ₩43,599 | ₩43,599 | ₩43,078 | ₩43,078 | -1.20% | 1천 |
|---|
| 2025.12.16 | ₩43,982 | ₩43,982 | ₩43,766 | ₩43,806 | -0.40% | 700 |
|---|
| 2025.12.15 | ₩44,598 | ₩44,598 | ₩44,303 | ₩44,303 | -0.66% | 1.1만 |
|---|
| 2025.12.12 | ₩44,813 | ₩45,135 | ₩44,424 | ₩44,460 | -0.79% | 7.6천 |
|---|
| 2025.12.11 | ₩44,722 | ₩45,007 | ₩44,719 | ₩44,974 | +0.56% | 600 |
|---|
| 2025.12.10 | ₩44,558 | ₩45,124 | ₩44,507 | ₩45,015 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩44,330 | ₩44,691 | ₩44,330 | ₩44,691 | +0.81% | 800 |
|---|
| 2025.12.08 | ₩44,584 | ₩44,706 | ₩44,584 | ₩44,656 | +0.16% | 600 |
|---|
| 2025.12.05 | ₩45,009 | ₩45,188 | ₩44,632 | ₩44,632 | -0.84% | 600 |
|---|
| 2025.12.04 | ₩44,545 | ₩44,558 | ₩44,411 | ₩44,495 | -0.11% | 1.4만 |
|---|
| 2025.12.03 | ₩44,366 | ₩44,598 | ₩44,366 | ₩44,529 | +0.37% | 7.5천 |
|---|
| 2025.12.02 | ₩44,471 | ₩44,572 | ₩44,458 | ₩44,507 | +0.08% | 1만 |
|---|
| 2025.12.01 | ₩44,330 | ₩44,397 | ₩44,203 | ₩44,203 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩44,196 | ₩44,437 | ₩44,196 | ₩44,431 | +0.53% | 2.7천 |
|---|
| 2025.11.26 | ₩44,397 | ₩44,545 | ₩44,260 | ₩44,439 | +0.09% | 1.9만 |
|---|
| 2025.11.25 | ₩43,425 | ₩43,776 | ₩43,130 | ₩43,776 | +0.81% | 1.2천 |
|---|
| 2025.11.24 | ₩44,250 | ₩44,250 | ₩43,070 | ₩43,560 | -1.56% | 2.1천 |
|---|
| 2025.11.21 | ₩42,838 | ₩43,137 | ₩42,654 | ₩43,019 | +0.42% | 1.1천 |
|---|
| 2025.11.20 | ₩44,424 | ₩44,424 | ₩43,164 | ₩43,164 | -2.84% | 1.2천 |
|---|
| 2025.11.19 | ₩43,732 | ₩44,035 | ₩43,732 | ₩43,837 | +0.24% | 1천 |
|---|
| 2025.11.18 | ₩43,794 | ₩44,089 | ₩43,654 | ₩43,927 | +0.30% | 700 |
|---|
| 2025.11.17 | ₩44,337 | ₩44,639 | ₩44,075 | ₩44,153 | -0.41% | 8.7천 |
|---|
| 2025.11.14 | ₩44,250 | ₩44,719 | ₩44,250 | ₩44,590 | +0.77% | 700 |
|---|
| 2025.11.13 | ₩45,322 | ₩45,322 | ₩44,655 | ₩44,690 | -1.40% | 700 |
|---|
| 2025.11.12 | ₩45,457 | ₩45,457 | ₩45,330 | ₩45,330 | -0.28% | 1.1천 |
|---|
| 2025.11.11 | ₩45,208 | ₩45,306 | ₩45,208 | ₩45,257 | +0.11% | 600 |
|---|
| 2025.11.10 | ₩44,639 | ₩45,162 | ₩44,639 | ₩45,162 | +1.17% | 2만 |
|---|
| 2025.11.07 | ₩44,039 | ₩44,311 | ₩43,847 | ₩44,311 | +0.62% | 1.4천 |
|---|
| 2025.11.06 | ₩44,826 | ₩44,920 | ₩44,449 | ₩44,460 | -0.82% | 3.2천 |
|---|
| 2025.11.05 | ₩44,424 | ₩44,944 | ₩44,424 | ₩44,876 | +1.02% | 900 |
|---|
| 2025.11.04 | ₩44,478 | ₩44,837 | ₩44,432 | ₩44,432 | -0.10% | 4.5천 |
|---|
| 2025.11.03 | ₩45,363 | ₩45,537 | ₩45,363 | ₩45,373 | +0.02% | 700 |
|---|
| 2025.10.31 | ₩45,266 | ₩45,266 | ₩44,813 | ₩45,009 | -0.57% | 800 |
|---|
| 2025.10.30 | ₩45,068 | ₩45,175 | ₩44,955 | ₩44,955 | -0.25% | 6.6천 |
|---|
| 2025.10.29 | ₩45,389 | ₩45,389 | ₩45,135 | ₩45,211 | -0.39% | 8.3천 |
|---|
| 2025.10.28 | ₩44,773 | ₩44,995 | ₩44,639 | ₩44,995 | +0.50% | 2.2천 |
|---|
| 2025.10.27 | ₩44,893 | ₩44,893 | ₩44,732 | ₩44,832 | -0.14% | 3.7천 |
|---|
| 2025.10.24 | ₩44,719 | ₩45,497 | ₩44,472 | ₩44,487 | -0.52% | 3.1만 |
|---|
| 2025.10.23 | ₩44,089 | ₩44,344 | ₩44,089 | ₩44,209 | +0.27% | 2.7천 |
|---|
| 2025.10.22 | ₩43,885 | ₩44,183 | ₩43,645 | ₩43,841 | -0.10% | 8.4천 |
|---|
| 2025.10.21 | ₩44,075 | ₩44,122 | ₩43,939 | ₩43,939 | -0.31% | 2.2만 |
|---|
| 2025.10.20 | ₩44,354 | ₩44,451 | ₩44,199 | ₩44,370 | +0.04% | 1.8천 |
|---|
| 2025.10.17 | ₩43,740 | ₩43,982 | ₩43,740 | ₩43,881 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩44,357 | ₩44,357 | ₩43,692 | ₩43,768 | -1.33% | 1.5천 |
|---|
| 2025.10.15 | ₩43,338 | ₩43,700 | ₩43,338 | ₩43,566 | +0.53% | 1.2천 |
|---|
| 2025.10.14 | ₩42,721 | ₩43,137 | ₩42,587 | ₩42,869 | +0.35% | 7.6천 |
|---|
| 2025.10.13 | ₩43,405 | ₩43,405 | ₩43,036 | ₩43,331 | -0.17% | 2천 |
|---|
| 2025.10.10 | ₩43,700 | ₩43,700 | ₩42,181 | ₩42,181 | -3.48% | 1.3천 |
|---|