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 | ₩51,143 | ₩51,223 | ₩51,143 | ₩51,223 | +0.16% | 1.3천 |
| 2026.10.08 | ₩51,056 | ₩51,056 | ₩50,689 | ₩50,783 | -0.54% | 1.2천 |
| 2026.10.07 | ₩51,343 | ₩51,502 | ₩51,343 | ₩51,502 | +0.31% | 700 |
| 2026.10.06 | ₩52,091 | ₩52,144 | ₩52,008 | ₩52,008 | -0.16% | 900 |
| 2026.10.05 | ₩52,104 | ₩52,485 | ₩52,104 | ₩52,485 | +0.73% | 200 |
| 2026.10.02 | ₩51,330 | ₩51,556 | ₩51,330 | ₩51,556 | +0.44% | 800 |
| 2026.10.01 | ₩50,716 | ₩50,974 | ₩50,716 | ₩50,974 | +0.51% | 300 |
| 2026.09.30 | ₩50,983 | ₩50,983 | ₩50,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,856 |
| -0.25% |
| 500 |
| 2026.09.29 | ₩51,083 | ₩51,238 | ₩51,050 | ₩51,238 | +0.30% | 400 |
|---|
| 2026.09.28 | ₩50,804 | ₩50,804 | ₩50,804 | ₩50,804 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩51,090 | ₩51,258 | ₩51,090 | ₩51,258 | +0.33% | 300 |
|---|
| 2026.09.24 | ₩51,036 | ₩51,036 | ₩50,947 | ₩50,947 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩51,283 | ₩51,290 | ₩51,265 | ₩51,265 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩51,917 | ₩52,272 | ₩51,917 | ₩52,272 | +0.68% | 100 |
|---|
| 2026.09.21 | ₩51,437 | ₩51,732 | ₩51,437 | ₩51,732 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩50,577 | ₩50,784 | ₩50,577 | ₩50,784 | +0.41% | 400 |
|---|
| 2026.09.17 | ₩50,556 | ₩51,584 | ₩50,556 | ₩50,805 | +0.49% | 1.1만 |
|---|
| 2026.09.16 | ₩49,942 | ₩49,942 | ₩49,942 | ₩49,942 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩50,335 | ₩50,342 | ₩50,051 | ₩50,051 | -0.56% | 6.7천 |
|---|
| 2026.09.14 | ₩50,569 | ₩50,889 | ₩50,395 | ₩50,642 | +0.15% | 3.6천 |
|---|
| 2026.09.11 | ₩51,317 | ₩51,459 | ₩51,317 | ₩51,459 | +0.28% | 400 |
|---|
| 2026.09.10 | ₩50,929 | ₩51,023 | ₩50,877 | ₩50,984 | +0.11% | 900 |
|---|
| 2026.09.09 | ₩51,750 | ₩51,750 | ₩51,644 | ₩51,644 | -0.21% | 2.4천 |
|---|
| 2026.09.08 | ₩52,078 | ₩52,078 | ₩51,899 | ₩51,899 | -0.34% | 1.3천 |
|---|
| 2026.09.04 | ₩51,557 | ₩51,775 | ₩51,557 | ₩51,775 | +0.42% | 500 |
|---|
| 2026.09.03 | ₩50,943 | ₩51,183 | ₩50,816 | ₩51,183 | +0.47% | 500 |
|---|
| 2026.09.02 | ₩51,050 | ₩51,076 | ₩51,030 | ₩51,030 | -0.04% | 600 |
|---|
| 2026.09.01 | ₩50,756 | ₩50,756 | ₩50,629 | ₩50,629 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩50,889 | ₩50,889 | ₩50,736 | ₩50,736 | -0.30% | 300 |
|---|
| 2026.08.28 | ₩51,317 | ₩51,317 | ₩50,946 | ₩50,946 | -0.72% | 500 |
|---|
| 2026.08.27 | ₩51,206 | ₩51,206 | ₩51,206 | ₩51,206 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩51,010 | ₩51,090 | ₩50,996 | ₩51,014 | +0.01% | 1천 |
|---|
| 2026.08.25 | ₩50,889 | ₩51,190 | ₩50,889 | ₩51,190 | +0.59% | 100 |
|---|
| 2026.08.24 | ₩50,482 | ₩50,541 | ₩50,482 | ₩50,541 | +0.12% | 300 |
|---|
| 2026.08.21 | ₩51,170 | ₩51,170 | ₩51,164 | ₩51,164 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩50,582 | ₩50,608 | ₩50,582 | ₩50,608 | +0.05% | 200 |
|---|
| 2026.08.19 | ₩50,516 | ₩50,516 | ₩50,449 | ₩50,449 | -0.13% | 200 |
|---|
| 2026.08.18 | ₩50,195 | ₩50,275 | ₩50,022 | ₩50,071 | -0.25% | 900 |
|---|
| 2026.08.17 | ₩51,290 | ₩51,459 | ₩51,290 | ₩51,459 | +0.33% | 200 |
|---|
| 2026.08.14 | ₩51,130 | ₩51,130 | ₩51,034 | ₩51,034 | -0.19% | 300 |
|---|
| 2026.08.13 | ₩51,130 | ₩51,130 | ₩51,010 | ₩51,010 | -0.23% | 100 |
|---|
| 2026.08.12 | ₩51,210 | ₩51,210 | ₩51,136 | ₩51,136 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩50,823 | ₩50,823 | ₩50,769 | ₩50,769 | -0.11% | 300 |
|---|
| 2026.08.10 | ₩50,876 | ₩50,876 | ₩50,811 | ₩50,811 | -0.13% | 200 |
|---|
| 2026.08.07 | ₩50,823 | ₩50,929 | ₩50,823 | ₩50,929 | +0.21% | 100 |
|---|
| 2026.08.06 | ₩50,449 | ₩50,657 | ₩50,449 | ₩50,657 | +0.41% | 200 |
|---|
| 2026.08.05 | ₩50,711 | ₩50,711 | ₩50,711 | ₩50,711 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩50,863 | ₩51,071 | ₩50,863 | ₩51,071 | +0.41% | 700 |
|---|
| 2026.08.03 | ₩49,795 | ₩50,277 | ₩49,461 | ₩50,277 | +0.97% | 1.9천 |
|---|
| 2026.07.31 | ₩49,920 | ₩49,920 | ₩49,920 | ₩49,920 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩48,527 | ₩49,962 | ₩48,527 | ₩49,940 | +2.91% | 2.3천 |
|---|
| 2026.07.29 | ₩48,366 | ₩48,366 | ₩47,904 | ₩47,904 | -0.96% | 600 |
|---|
| 2026.07.28 | ₩48,313 | ₩48,593 | ₩48,139 | ₩48,511 | +0.41% | 5.9천 |
|---|
| 2026.07.27 | ₩49,501 | ₩49,501 | ₩48,874 | ₩49,321 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩49,541 | ₩49,541 | ₩49,061 | ₩49,061 | -0.97% | 3.9천 |
|---|
| 2026.07.23 | ₩49,615 | ₩50,048 | ₩49,615 | ₩49,990 | +0.76% | 1.2천 |
|---|
| 2026.07.22 | ₩50,222 | ₩50,863 | ₩50,195 | ₩50,195 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩50,022 | ₩50,378 | ₩50,022 | ₩50,378 | +0.71% | 200 |
|---|
| 2026.07.20 | ₩49,348 | ₩49,648 | ₩49,195 | ₩49,195 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩49,261 | ₩49,488 | ₩49,239 | ₩49,239 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩49,815 | ₩49,815 | ₩49,723 | ₩49,723 | -0.18% | 400 |
|---|
| 2026.07.15 | ₩50,399 | ₩50,399 | ₩50,399 | ₩50,399 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩50,422 | ₩50,422 | ₩50,235 | ₩50,238 | -0.37% | 700 |
|---|
| 2026.07.13 | ₩50,302 | ₩50,302 | ₩49,904 | ₩49,904 | -0.79% | 1.5천 |
|---|
| 2026.07.10 | ₩50,836 | ₩51,010 | ₩50,836 | ₩50,920 | +0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩50,983 | ₩51,036 | ₩50,972 | ₩50,972 | -0.02% | 300 |
|---|
| 2026.07.08 | ₩50,275 | ₩50,636 | ₩50,275 | ₩50,636 | +0.72% | 300 |
|---|
| 2026.07.07 | ₩50,382 | ₩50,382 | ₩50,088 | ₩50,145 | -0.47% | 400 |
|---|
| 2026.07.06 | ₩51,130 | ₩51,381 | ₩51,130 | ₩51,381 | +0.49% | 400 |
|---|
| 2026.07.02 | ₩50,843 | ₩50,929 | ₩49,898 | ₩49,898 | -1.86% | 400 |
|---|
| 2026.07.01 | ₩50,763 | ₩50,889 | ₩50,235 | ₩50,291 | -0.93% | 1.9천 |
|---|
| 2026.06.30 | ₩50,996 | ₩51,484 | ₩50,996 | ₩51,484 | +0.96% | 600 |
|---|
| 2026.06.29 | ₩50,128 | ₩50,785 | ₩50,128 | ₩50,785 | +1.31% | 3.4천 |
|---|
| 2026.06.26 | ₩50,062 | ₩50,395 | ₩50,062 | ₩50,207 | +0.29% | 700 |
|---|
| 2026.06.25 | ₩51,143 | ₩51,143 | ₩50,509 | ₩50,509 | -1.24% | 700 |
|---|
| 2026.06.24 | ₩50,756 | ₩50,756 | ₩50,302 | ₩50,554 | -0.40% | 2.9천 |
|---|
| 2026.06.23 | ₩50,382 | ₩50,382 | ₩50,286 | ₩50,286 | -0.19% | 1.3천 |
|---|
| 2026.06.22 | ₩52,398 | ₩52,398 | ₩52,184 | ₩52,234 | -0.31% | 1.5천 |
|---|
| 2026.06.18 | ₩52,044 | ₩52,288 | ₩52,044 | ₩52,288 | +0.47% | 400 |
|---|
| 2026.06.17 | ₩51,107 | ₩51,107 | ₩51,107 | ₩51,107 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩52,024 | ₩52,024 | ₩51,403 | ₩51,403 | -1.19% | 900 |
|---|
| 2026.06.15 | ₩52,398 | ₩52,732 | ₩52,331 | ₩52,369 | -0.06% | 4천 |
|---|
| 2026.06.12 | ₩51,131 | ₩51,131 | ₩51,131 | ₩51,131 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩49,414 | ₩50,772 | ₩49,414 | ₩50,772 | +2.75% | 2.4천 |
|---|
| 2026.06.10 | ₩49,968 | ₩49,968 | ₩49,139 | ₩49,139 | -1.66% | 1.2천 |
|---|
| 2026.06.09 | ₩50,816 | ₩50,816 | ₩48,867 | ₩50,020 | -1.57% | 3.6천 |
|---|
| 2026.06.08 | ₩50,135 | ₩50,135 | ₩49,853 | ₩49,853 | -0.56% | 600 |
|---|
| 2026.06.05 | ₩50,809 | ₩50,809 | ₩49,438 | ₩49,438 | -2.70% | 3.3천 |
|---|
| 2026.06.04 | ₩51,804 | ₩52,258 | ₩51,650 | ₩52,043 | +0.46% | 4.5천 |
|---|
| 2026.06.03 | ₩52,558 | ₩52,558 | ₩52,349 | ₩52,349 | -0.40% | 300 |
|---|
| 2026.06.02 | ₩52,832 | ₩53,194 | ₩52,832 | ₩53,194 | +0.68% | 1.1천 |
|---|
| 2026.06.01 | ₩52,118 | ₩52,474 | ₩52,107 | ₩52,474 | +0.68% | 1.3천 |
|---|
| 2026.05.29 | ₩51,584 | ₩51,584 | ₩51,366 | ₩51,366 | -0.42% | 1.2천 |
|---|
| 2026.05.28 | ₩50,743 | ₩51,394 | ₩50,743 | ₩51,394 | +1.28% | 300 |
|---|
| 2026.05.27 | ₩51,570 | ₩51,570 | ₩51,210 | ₩51,413 | -0.31% | 900 |
|---|
| 2026.05.26 | ₩51,423 | ₩51,677 | ₩51,423 | ₩51,677 | +0.49% | 1.5천 |
|---|
| 2026.05.22 | ₩50,609 | ₩50,609 | ₩50,351 | ₩50,351 | -0.51% | 100 |
|---|
| 2026.05.21 | ₩50,315 | ₩51,103 | ₩50,275 | ₩50,943 | +1.25% | 1.7천 |
|---|
| 2026.05.20 | ₩49,928 | ₩50,671 | ₩49,928 | ₩50,671 | +1.49% | 1.5천 |
|---|
| 2026.05.19 | ₩49,741 | ₩50,055 | ₩49,741 | ₩49,781 | +0.08% | 1.6천 |
|---|
| 2026.05.18 | ₩50,389 | ₩50,542 | ₩50,157 | ₩50,157 | -0.46% | 200 |
|---|
| 2026.05.15 | ₩50,262 | ₩50,469 | ₩50,262 | ₩50,387 | +0.25% | 300 |
|---|
| 2026.05.14 | ₩51,730 | ₩51,984 | ₩51,730 | ₩51,916 | +0.36% | 2.8천 |
|---|
| 2026.05.13 | ₩51,423 | ₩51,944 | ₩51,423 | ₩51,697 | +0.53% | 500 |
|---|
| 2026.05.12 | ₩51,390 | ₩51,390 | ₩50,562 | ₩51,259 | -0.25% | 2.6천 |
|---|
| 2026.05.11 | ₩52,278 | ₩52,278 | ₩52,158 | ₩52,182 | -0.18% | 1.5천 |
|---|
| 2026.05.08 | ₩52,358 | ₩52,470 | ₩52,251 | ₩52,470 | +0.21% | 1.6천 |
|---|
| 2026.05.07 | ₩52,545 | ₩52,665 | ₩52,228 | ₩52,228 | -0.60% | 300 |
|---|
| 2026.05.06 | ₩52,284 | ₩52,892 | ₩52,284 | ₩52,872 | +1.12% | 1.5천 |
|---|
| 2026.05.05 | ₩50,996 | ₩51,196 | ₩50,996 | ₩51,111 | +0.23% | 800 |
|---|
| 2026.05.04 | ₩50,983 | ₩50,990 | ₩50,436 | ₩50,540 | -0.87% | 3.4천 |
|---|
| 2026.05.01 | ₩50,716 | ₩50,970 | ₩50,661 | ₩50,661 | -0.11% | 500 |
|---|
| 2026.04.30 | ₩50,062 | ₩50,716 | ₩49,968 | ₩50,661 | +1.20% | 1.7천 |
|---|
| 2026.04.29 | ₩49,915 | ₩49,955 | ₩49,716 | ₩49,716 | -0.40% | 900 |
|---|
| 2026.04.28 | ₩49,915 | ₩49,915 | ₩49,795 | ₩49,874 | -0.08% | 2.5천 |
|---|
| 2026.04.27 | ₩50,916 | ₩50,916 | ₩50,534 | ₩50,534 | -0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩50,275 | ₩50,796 | ₩50,275 | ₩50,673 | +0.79% | 1.3천 |
|---|
| 2026.04.23 | ₩50,302 | ₩50,382 | ₩49,875 | ₩49,928 | -0.74% | 2천 |
|---|
| 2026.04.22 | ₩50,522 | ₩50,740 | ₩50,476 | ₩50,740 | +0.43% | 400 |
|---|
| 2026.04.21 | ₩50,869 | ₩50,869 | ₩50,154 | ₩50,154 | -1.41% | 900 |
|---|
| 2026.04.20 | ₩50,876 | ₩50,876 | ₩50,676 | ₩50,837 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩50,916 | ₩51,317 | ₩50,916 | ₩51,178 | +0.51% | 2.6천 |
|---|
| 2026.04.16 | ₩50,395 | ₩50,395 | ₩50,169 | ₩50,293 | -0.20% | 3.2천 |
|---|
| 2026.04.15 | ₩50,355 | ₩50,449 | ₩50,319 | ₩50,319 | -0.07% | 600 |
|---|
| 2026.04.14 | ₩50,322 | ₩50,501 | ₩50,322 | ₩50,501 | +0.36% | 1.7천 |
|---|
| 2026.04.13 | ₩49,207 | ₩49,793 | ₩49,207 | ₩49,793 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩49,835 | ₩49,995 | ₩49,612 | ₩49,612 | -0.45% | 1.8천 |
|---|
| 2026.04.09 | ₩49,181 | ₩49,361 | ₩49,181 | ₩49,361 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩49,748 | ₩49,748 | ₩49,341 | ₩49,393 | -0.71% | 3.9천 |
|---|
| 2026.04.07 | ₩47,151 | ₩47,268 | ₩46,751 | ₩47,268 | +0.25% | 4.2천 |
|---|
| 2026.04.06 | ₩47,258 | ₩47,405 | ₩47,249 | ₩47,249 | -0.02% | 900 |
|---|
| 2026.04.02 | ₩46,504 | ₩47,098 | ₩46,504 | ₩47,065 | +1.21% | 700 |
|---|
| 2026.04.01 | ₩47,378 | ₩47,579 | ₩47,365 | ₩47,380 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩45,496 | ₩46,831 | ₩45,496 | ₩46,798 | +2.86% | 1.4천 |
|---|
| 2026.03.30 | ₩45,650 | ₩45,650 | ₩45,093 | ₩45,093 | -1.22% | 700 |
|---|
| 2026.03.27 | ₩45,710 | ₩45,710 | ₩45,559 | ₩45,559 | -0.33% | 400 |
|---|
| 2026.03.26 | ₩46,531 | ₩46,584 | ₩45,747 | ₩45,747 | -1.68% | 1.1천 |
|---|
| 2026.03.25 | ₩47,125 | ₩47,298 | ₩47,110 | ₩47,110 | -0.03% | 3.1천 |
|---|
| 2026.03.24 | ₩46,150 | ₩46,524 | ₩46,030 | ₩46,437 | +0.62% | 1.2천 |
|---|
| 2026.03.23 | ₩46,497 | ₩46,751 | ₩46,497 | ₩46,589 | +0.20% | 1.2천 |
|---|
| 2026.03.20 | ₩46,531 | ₩46,531 | ₩45,643 | ₩45,643 | -1.91% | 2.6천 |
|---|
| 2026.03.19 | ₩46,310 | ₩47,031 | ₩46,177 | ₩46,963 | +1.41% | 4.2천 |
|---|
| 2026.03.18 | ₩47,692 | ₩47,752 | ₩47,010 | ₩47,010 | -1.43% | 700 |
|---|
| 2026.03.17 | ₩47,906 | ₩47,906 | ₩47,872 | ₩47,872 | -0.07% | 200 |
|---|
| 2026.03.16 | ₩47,439 | ₩47,579 | ₩47,439 | ₩47,457 | +0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩47,232 | ₩47,232 | ₩46,501 | ₩46,501 | -1.55% | 500 |
|---|
| 2026.03.12 | ₩46,965 | ₩46,965 | ₩46,691 | ₩46,691 | -0.58% | 600 |
|---|
| 2026.03.11 | ₩48,019 | ₩48,286 | ₩47,899 | ₩48,049 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩48,059 | ₩48,880 | ₩48,059 | ₩48,181 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩46,324 | ₩47,846 | ₩46,324 | ₩47,846 | +3.29% | 1.1천 |
|---|
| 2026.03.06 | ₩46,818 | ₩47,238 | ₩46,818 | ₩46,978 | +0.34% | 1.8천 |
|---|
| 2026.03.05 | ₩47,525 | ₩48,033 | ₩47,405 | ₩47,621 | +0.20% | 2.8천 |
|---|
| 2026.03.04 | ₩48,393 | ₩48,807 | ₩48,373 | ₩48,644 | +0.52% | 2.5천 |
|---|
| 2026.03.03 | ₩47,846 | ₩48,206 | ₩47,218 | ₩48,199 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩49,781 | ₩50,476 | ₩49,781 | ₩50,302 | +1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩50,976 | ₩51,223 | ₩50,976 | ₩51,055 | +0.15% | 9.2천 |
|---|
| 2026.02.26 | ₩51,891 | ₩51,891 | ₩51,250 | ₩51,362 | -1.02% | 2.3만 |
|---|
| 2026.02.25 | ₩52,331 | ₩52,331 | ₩52,144 | ₩52,230 | -0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩51,183 | ₩51,857 | ₩51,183 | ₩51,829 | +1.26% | 3.5천 |
|---|
| 2026.02.23 | ₩51,237 | ₩51,330 | ₩50,792 | ₩50,851 | -0.75% | 1.8천 |
|---|
| 2026.02.20 | ₩50,956 | ₩51,222 | ₩50,956 | ₩51,222 | +0.52% | 1.7천 |
|---|
| 2026.02.19 | ₩50,329 | ₩50,329 | ₩50,195 | ₩50,251 | -0.15% | 600 |
|---|
| 2026.02.18 | ₩49,688 | ₩50,319 | ₩49,688 | ₩50,319 | +1.27% | 800 |
|---|
| 2026.02.17 | ₩49,915 | ₩50,012 | ₩49,915 | ₩50,012 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩50,182 | ₩50,342 | ₩49,862 | ₩50,193 | +0.02% | 6.5천 |
|---|
| 2026.02.12 | ₩51,110 | ₩51,110 | ₩50,095 | ₩50,229 | -1.72% | 1.3천 |
|---|
| 2026.02.11 | ₩50,609 | ₩50,825 | ₩50,581 | ₩50,783 | +0.34% | 900 |
|---|
| 2026.02.10 | ₩49,870 | ₩50,082 | ₩49,648 | ₩49,928 | +0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩49,488 | ₩49,821 | ₩49,488 | ₩49,783 | +0.60% | 1천 |
|---|
| 2026.02.06 | ₩48,647 | ₩49,234 | ₩48,647 | ₩49,234 | +1.21% | 1.4천 |
|---|
| 2026.02.05 | ₩47,392 | ₩47,852 | ₩47,392 | ₩47,799 | +0.86% | 900 |
|---|
| 2026.02.04 | ₩48,596 | ₩48,596 | ₩47,592 | ₩47,751 | -1.74% | 1.6천 |
|---|
| 2026.02.03 | ₩48,727 | ₩48,753 | ₩48,099 | ₩48,486 | -0.49% | 3.2천 |
|---|
| 2026.02.02 | ₩47,852 | ₩48,293 | ₩47,852 | ₩48,246 | +0.82% | 8천 |
|---|
| 2026.01.30 | ₩48,773 | ₩48,773 | ₩47,882 | ₩47,882 | -1.83% | 1.3천 |
|---|
| 2026.01.29 | ₩49,221 | ₩49,221 | ₩48,473 | ₩49,161 | -0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩49,536 | ₩49,554 | ₩49,274 | ₩49,496 | -0.08% | 6.1천 |
|---|
| 2026.01.27 | ₩48,954 | ₩49,207 | ₩48,954 | ₩49,201 | +0.50% | 700 |
|---|
| 2026.01.26 | ₩48,246 | ₩48,500 | ₩48,219 | ₩48,286 | +0.08% | 3.3천 |
|---|
| 2026.01.23 | ₩47,846 | ₩48,082 | ₩47,645 | ₩48,082 | +0.49% | 1.6천 |
|---|
| 2026.01.22 | ₩47,619 | ₩47,876 | ₩47,619 | ₩47,696 | +0.16% | 4천 |
|---|
| 2026.01.21 | ₩47,192 | ₩47,418 | ₩47,111 | ₩47,305 | +0.24% | 1.9만 |
|---|
| 2026.01.20 | ₩46,898 | ₩46,965 | ₩46,644 | ₩46,706 | -0.41% | 1.4천 |
|---|
| 2026.01.16 | ₩47,392 | ₩47,392 | ₩47,151 | ₩47,252 | -0.30% | 2.8천 |
|---|
| 2026.01.15 | ₩47,018 | ₩47,766 | ₩47,018 | ₩47,397 | +0.81% | 2.8천 |
|---|
| 2026.01.14 | ₩46,766 | ₩46,918 | ₩46,766 | ₩46,918 | +0.33% | 700 |
|---|
| 2026.01.13 | ₩47,078 | ₩47,078 | ₩46,764 | ₩46,867 | -0.45% | 1.4천 |
|---|
| 2026.01.12 | ₩46,110 | ₩47,151 | ₩46,110 | ₩47,145 | +2.24% | 2.2천 |
|---|
| 2026.01.09 | ₩46,364 | ₩46,471 | ₩46,337 | ₩46,464 | +0.22% | 6.4천 |
|---|
| 2026.01.08 | ₩46,157 | ₩46,254 | ₩46,043 | ₩46,254 | +0.21% | 3.2천 |
|---|
| 2026.01.07 | ₩46,577 | ₩46,577 | ₩46,377 | ₩46,404 | -0.37% | 1.1천 |
|---|
| 2026.01.06 | ₩46,824 | ₩47,018 | ₩46,824 | ₩46,871 | +0.10% | 2천 |
|---|
| 2026.01.05 | ₩46,057 | ₩46,537 | ₩45,923 | ₩46,363 | +0.66% | 6.1천 |
|---|
| 2026.01.02 | ₩45,536 | ₩45,776 | ₩45,456 | ₩45,766 | +0.50% | 1.6천 |
|---|
| 2025.12.31 | ₩44,727 | ₩44,775 | ₩44,631 | ₩44,631 | -0.21% | 700 |
|---|
| 2025.12.30 | ₩44,969 | ₩44,969 | ₩44,759 | ₩44,759 | -0.47% | 200 |
|---|
| 2025.12.29 | ₩44,862 | ₩44,862 | ₩44,628 | ₩44,789 | -0.16% | 400 |
|---|
| 2025.12.26 | ₩44,598 | ₩44,895 | ₩44,598 | ₩44,869 | +0.61% | 3천 |
|---|
| 2025.12.24 | ₩44,428 | ₩44,543 | ₩44,428 | ₩44,543 | +0.26% | 2.4천 |
|---|
| 2025.12.23 | ₩44,134 | ₩44,353 | ₩44,134 | ₩44,341 | +0.47% | 1.1천 |
|---|
| 2025.12.22 | ₩43,961 | ₩44,100 | ₩43,961 | ₩44,100 | +0.32% | 1.1천 |
|---|
| 2025.12.19 | ₩43,862 | ₩44,078 | ₩43,862 | ₩43,878 | +0.04% | 500 |
|---|
| 2025.12.18 | ₩43,253 | ₩43,587 | ₩43,253 | ₩43,443 | +0.44% | 1.8천 |
|---|
| 2025.12.17 | ₩43,407 | ₩43,407 | ₩42,888 | ₩42,888 | -1.20% | 1천 |
|---|
| 2025.12.16 | ₩43,787 | ₩43,787 | ₩43,572 | ₩43,612 | -0.40% | 700 |
|---|
| 2025.12.15 | ₩44,401 | ₩44,401 | ₩44,108 | ₩44,108 | -0.66% | 1.1만 |
|---|
| 2025.12.12 | ₩44,615 | ₩44,935 | ₩44,228 | ₩44,264 | -0.79% | 7.6천 |
|---|
| 2025.12.11 | ₩44,524 | ₩44,809 | ₩44,522 | ₩44,775 | +0.56% | 600 |
|---|
| 2025.12.10 | ₩44,361 | ₩44,925 | ₩44,311 | ₩44,817 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩44,134 | ₩44,494 | ₩44,134 | ₩44,494 | +0.81% | 800 |
|---|
| 2025.12.08 | ₩44,387 | ₩44,508 | ₩44,387 | ₩44,459 | +0.16% | 600 |
|---|
| 2025.12.05 | ₩44,810 | ₩44,989 | ₩44,435 | ₩44,435 | -0.84% | 600 |
|---|
| 2025.12.04 | ₩44,348 | ₩44,361 | ₩44,215 | ₩44,299 | -0.11% | 1.4만 |
|---|
| 2025.12.03 | ₩44,170 | ₩44,401 | ₩44,170 | ₩44,332 | +0.37% | 7.5천 |
|---|
| 2025.12.02 | ₩44,275 | ₩44,375 | ₩44,261 | ₩44,311 | +0.08% | 1만 |
|---|
| 2025.12.01 | ₩44,134 | ₩44,201 | ₩44,008 | ₩44,008 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩44,001 | ₩44,241 | ₩44,001 | ₩44,235 | +0.53% | 2.7천 |
|---|
| 2025.11.26 | ₩44,201 | ₩44,348 | ₩44,065 | ₩44,243 | +0.09% | 1.9만 |
|---|
| 2025.11.25 | ₩43,233 | ₩43,583 | ₩42,940 | ₩43,583 | +0.81% | 1.2천 |
|---|
| 2025.11.24 | ₩44,054 | ₩44,054 | ₩42,880 | ₩43,368 | -1.56% | 2.1천 |
|---|
| 2025.11.21 | ₩42,649 | ₩42,946 | ₩42,466 | ₩42,829 | +0.42% | 1.1천 |
|---|
| 2025.11.20 | ₩44,228 | ₩44,228 | ₩42,973 | ₩42,973 | -2.84% | 1.2천 |
|---|
| 2025.11.19 | ₩43,539 | ₩43,841 | ₩43,539 | ₩43,643 | +0.24% | 1천 |
|---|
| 2025.11.18 | ₩43,600 | ₩43,894 | ₩43,462 | ₩43,733 | +0.30% | 700 |
|---|
| 2025.11.17 | ₩44,141 | ₩44,441 | ₩43,881 | ₩43,958 | -0.41% | 8.7천 |
|---|
| 2025.11.14 | ₩44,054 | ₩44,522 | ₩44,054 | ₩44,393 | +0.77% | 700 |
|---|
| 2025.11.13 | ₩45,122 | ₩45,122 | ₩44,458 | ₩44,492 | -1.40% | 700 |
|---|
| 2025.11.12 | ₩45,256 | ₩45,256 | ₩45,130 | ₩45,130 | -0.28% | 1.1천 |
|---|
| 2025.11.11 | ₩45,009 | ₩45,106 | ₩45,009 | ₩45,057 | +0.11% | 600 |
|---|
| 2025.11.10 | ₩44,441 | ₩44,962 | ₩44,441 | ₩44,962 | +1.17% | 2만 |
|---|
| 2025.11.07 | ₩43,845 | ₩44,116 | ₩43,654 | ₩44,116 | +0.62% | 1.4천 |
|---|
| 2025.11.06 | ₩44,628 | ₩44,722 | ₩44,253 | ₩44,264 | -0.82% | 3.2천 |
|---|
| 2025.11.05 | ₩44,228 | ₩44,746 | ₩44,228 | ₩44,678 | +1.02% | 900 |
|---|
| 2025.11.04 | ₩44,281 | ₩44,639 | ₩44,236 | ₩44,236 | -0.10% | 4.5천 |
|---|
| 2025.11.03 | ₩45,162 | ₩45,336 | ₩45,162 | ₩45,173 | +0.02% | 700 |
|---|
| 2025.10.31 | ₩45,066 | ₩45,066 | ₩44,615 | ₩44,810 | -0.57% | 800 |
|---|
| 2025.10.30 | ₩44,869 | ₩44,975 | ₩44,757 | ₩44,757 | -0.25% | 6.6천 |
|---|
| 2025.10.29 | ₩45,189 | ₩45,189 | ₩44,935 | ₩45,012 | -0.39% | 8.3천 |
|---|
| 2025.10.28 | ₩44,575 | ₩44,797 | ₩44,441 | ₩44,797 | +0.50% | 2.2천 |
|---|
| 2025.10.27 | ₩44,695 | ₩44,695 | ₩44,535 | ₩44,634 | -0.14% | 3.7천 |
|---|
| 2025.10.24 | ₩44,522 | ₩45,296 | ₩44,276 | ₩44,291 | -0.52% | 3.1만 |
|---|
| 2025.10.23 | ₩43,894 | ₩44,148 | ₩43,894 | ₩44,014 | +0.27% | 2.7천 |
|---|
| 2025.10.22 | ₩43,691 | ₩43,988 | ₩43,452 | ₩43,647 | -0.10% | 8.4천 |
|---|
| 2025.10.21 | ₩43,881 | ₩43,928 | ₩43,745 | ₩43,745 | -0.31% | 2.2만 |
|---|
| 2025.10.20 | ₩44,158 | ₩44,255 | ₩44,004 | ₩44,174 | +0.04% | 1.8천 |
|---|
| 2025.10.17 | ₩43,547 | ₩43,787 | ₩43,547 | ₩43,687 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩44,161 | ₩44,161 | ₩43,499 | ₩43,575 | -1.33% | 1.5천 |
|---|
| 2025.10.15 | ₩43,147 | ₩43,507 | ₩43,147 | ₩43,374 | +0.53% | 1.2천 |
|---|
| 2025.10.14 | ₩42,532 | ₩42,946 | ₩42,399 | ₩42,679 | +0.35% | 7.6천 |
|---|
| 2025.10.13 | ₩43,213 | ₩43,213 | ₩42,846 | ₩43,140 | -0.17% | 2천 |
|---|
| 2025.10.10 | ₩43,507 | ₩43,507 | ₩41,994 | ₩41,994 | -3.48% | 1.3천 |
|---|