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 | ₩51,134 | ₩51,214 | ₩51,134 | ₩51,214 | +0.16% | 1.3천 |
| 2026.10.08 | ₩51,048 | ₩51,048 | ₩50,680 | ₩50,774 | -0.54% | 1.2천 |
| 2026.10.07 | ₩51,334 | ₩51,493 | ₩51,334 | ₩51,493 | +0.31% | 700 |
| 2026.10.06 | ₩52,082 | ₩52,135 | ₩51,999 | ₩51,999 | -0.16% | 900 |
| 2026.10.05 | ₩52,095 | ₩52,476 | ₩52,095 | ₩52,476 | +0.73% | 200 |
| 2026.10.02 | ₩51,321 | ₩51,547 | ₩51,321 | ₩51,547 | +0.44% | 800 |
| 2026.10.01 | ₩50,707 | ₩50,965 | ₩50,707 | ₩50,965 | +0.51% | 300 |
| 2026.09.30 | ₩50,974 | ₩50,974 | ₩50,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,847 |
| -0.25% |
| 500 |
| 2026.09.29 | ₩51,074 | ₩51,229 | ₩51,041 | ₩51,229 | +0.30% | 400 |
|---|
| 2026.09.28 | ₩50,795 | ₩50,795 | ₩50,795 | ₩50,795 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩51,081 | ₩51,249 | ₩51,081 | ₩51,249 | +0.33% | 300 |
|---|
| 2026.09.24 | ₩51,027 | ₩51,027 | ₩50,938 | ₩50,938 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩51,274 | ₩51,281 | ₩51,256 | ₩51,256 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩51,908 | ₩52,263 | ₩51,908 | ₩52,263 | +0.68% | 100 |
|---|
| 2026.09.21 | ₩51,428 | ₩51,723 | ₩51,428 | ₩51,723 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩50,568 | ₩50,775 | ₩50,568 | ₩50,775 | +0.41% | 400 |
|---|
| 2026.09.17 | ₩50,547 | ₩51,575 | ₩50,547 | ₩50,797 | +0.49% | 1.1만 |
|---|
| 2026.09.16 | ₩49,933 | ₩49,933 | ₩49,933 | ₩49,933 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩50,327 | ₩50,333 | ₩50,042 | ₩50,042 | -0.56% | 6.7천 |
|---|
| 2026.09.14 | ₩50,560 | ₩50,881 | ₩50,387 | ₩50,634 | +0.15% | 3.6천 |
|---|
| 2026.09.11 | ₩51,308 | ₩51,451 | ₩51,308 | ₩51,451 | +0.28% | 400 |
|---|
| 2026.09.10 | ₩50,921 | ₩51,014 | ₩50,869 | ₩50,975 | +0.11% | 900 |
|---|
| 2026.09.09 | ₩51,742 | ₩51,742 | ₩51,635 | ₩51,635 | -0.21% | 2.4천 |
|---|
| 2026.09.08 | ₩52,069 | ₩52,069 | ₩51,890 | ₩51,890 | -0.34% | 1.3천 |
|---|
| 2026.09.04 | ₩51,548 | ₩51,766 | ₩51,548 | ₩51,766 | +0.42% | 500 |
|---|
| 2026.09.03 | ₩50,934 | ₩51,174 | ₩50,807 | ₩51,174 | +0.47% | 500 |
|---|
| 2026.09.02 | ₩51,041 | ₩51,068 | ₩51,021 | ₩51,021 | -0.04% | 600 |
|---|
| 2026.09.01 | ₩50,747 | ₩50,747 | ₩50,620 | ₩50,620 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩50,881 | ₩50,881 | ₩50,727 | ₩50,727 | -0.30% | 300 |
|---|
| 2026.08.28 | ₩51,308 | ₩51,308 | ₩50,937 | ₩50,937 | -0.72% | 500 |
|---|
| 2026.08.27 | ₩51,197 | ₩51,197 | ₩51,197 | ₩51,197 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩51,001 | ₩51,081 | ₩50,987 | ₩51,005 | +0.01% | 1천 |
|---|
| 2026.08.25 | ₩50,881 | ₩51,181 | ₩50,881 | ₩51,181 | +0.59% | 100 |
|---|
| 2026.08.24 | ₩50,474 | ₩50,532 | ₩50,474 | ₩50,532 | +0.12% | 300 |
|---|
| 2026.08.21 | ₩51,161 | ₩51,161 | ₩51,156 | ₩51,156 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩50,574 | ₩50,599 | ₩50,574 | ₩50,599 | +0.05% | 200 |
|---|
| 2026.08.19 | ₩50,507 | ₩50,507 | ₩50,440 | ₩50,440 | -0.13% | 200 |
|---|
| 2026.08.18 | ₩50,187 | ₩50,267 | ₩50,013 | ₩50,062 | -0.25% | 900 |
|---|
| 2026.08.17 | ₩51,281 | ₩51,451 | ₩51,281 | ₩51,451 | +0.33% | 200 |
|---|
| 2026.08.14 | ₩51,121 | ₩51,121 | ₩51,025 | ₩51,025 | -0.19% | 300 |
|---|
| 2026.08.13 | ₩51,121 | ₩51,121 | ₩51,001 | ₩51,001 | -0.23% | 100 |
|---|
| 2026.08.12 | ₩51,201 | ₩51,201 | ₩51,128 | ₩51,128 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩50,814 | ₩50,814 | ₩50,761 | ₩50,761 | -0.11% | 300 |
|---|
| 2026.08.10 | ₩50,867 | ₩50,867 | ₩50,802 | ₩50,802 | -0.13% | 200 |
|---|
| 2026.08.07 | ₩50,814 | ₩50,921 | ₩50,814 | ₩50,921 | +0.21% | 100 |
|---|
| 2026.08.06 | ₩50,440 | ₩50,648 | ₩50,440 | ₩50,648 | +0.41% | 200 |
|---|
| 2026.08.05 | ₩50,702 | ₩50,702 | ₩50,702 | ₩50,702 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩50,854 | ₩51,062 | ₩50,854 | ₩51,062 | +0.41% | 700 |
|---|
| 2026.08.03 | ₩49,786 | ₩50,268 | ₩49,452 | ₩50,268 | +0.97% | 1.9천 |
|---|
| 2026.07.31 | ₩49,912 | ₩49,912 | ₩49,912 | ₩49,912 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩48,518 | ₩49,953 | ₩48,518 | ₩49,932 | +2.91% | 2.3천 |
|---|
| 2026.07.29 | ₩48,358 | ₩48,358 | ₩47,896 | ₩47,896 | -0.96% | 600 |
|---|
| 2026.07.28 | ₩48,305 | ₩48,585 | ₩48,131 | ₩48,502 | +0.41% | 5.9천 |
|---|
| 2026.07.27 | ₩49,493 | ₩49,493 | ₩48,865 | ₩49,312 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩49,533 | ₩49,533 | ₩49,052 | ₩49,052 | -0.97% | 3.9천 |
|---|
| 2026.07.23 | ₩49,606 | ₩50,040 | ₩49,606 | ₩49,981 | +0.76% | 1.2천 |
|---|
| 2026.07.22 | ₩50,213 | ₩50,854 | ₩50,187 | ₩50,187 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩50,013 | ₩50,369 | ₩50,013 | ₩50,369 | +0.71% | 200 |
|---|
| 2026.07.20 | ₩49,339 | ₩49,639 | ₩49,187 | ₩49,187 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩49,252 | ₩49,479 | ₩49,231 | ₩49,231 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩49,806 | ₩49,806 | ₩49,714 | ₩49,714 | -0.18% | 400 |
|---|
| 2026.07.15 | ₩50,391 | ₩50,391 | ₩50,391 | ₩50,391 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩50,414 | ₩50,414 | ₩50,227 | ₩50,229 | -0.37% | 700 |
|---|
| 2026.07.13 | ₩50,293 | ₩50,293 | ₩49,896 | ₩49,896 | -0.79% | 1.5천 |
|---|
| 2026.07.10 | ₩50,827 | ₩51,001 | ₩50,827 | ₩50,911 | +0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩50,974 | ₩51,027 | ₩50,963 | ₩50,963 | -0.02% | 300 |
|---|
| 2026.07.08 | ₩50,267 | ₩50,627 | ₩50,267 | ₩50,627 | +0.72% | 300 |
|---|
| 2026.07.07 | ₩50,373 | ₩50,373 | ₩50,080 | ₩50,136 | -0.47% | 400 |
|---|
| 2026.07.06 | ₩51,121 | ₩51,372 | ₩51,121 | ₩51,372 | +0.49% | 400 |
|---|
| 2026.07.02 | ₩50,834 | ₩50,921 | ₩49,889 | ₩49,889 | -1.86% | 400 |
|---|
| 2026.07.01 | ₩50,754 | ₩50,881 | ₩50,227 | ₩50,283 | -0.93% | 1.9천 |
|---|
| 2026.06.30 | ₩50,987 | ₩51,475 | ₩50,987 | ₩51,475 | +0.96% | 600 |
|---|
| 2026.06.29 | ₩50,120 | ₩50,777 | ₩50,120 | ₩50,777 | +1.31% | 3.4천 |
|---|
| 2026.06.26 | ₩50,053 | ₩50,387 | ₩50,053 | ₩50,199 | +0.29% | 700 |
|---|
| 2026.06.25 | ₩51,134 | ₩51,134 | ₩50,500 | ₩50,500 | -1.24% | 700 |
|---|
| 2026.06.24 | ₩50,747 | ₩50,747 | ₩50,293 | ₩50,546 | -0.40% | 2.9천 |
|---|
| 2026.06.23 | ₩50,373 | ₩50,373 | ₩50,277 | ₩50,277 | -0.19% | 1.3천 |
|---|
| 2026.06.22 | ₩52,389 | ₩52,389 | ₩52,175 | ₩52,225 | -0.31% | 1.5천 |
|---|
| 2026.06.18 | ₩52,035 | ₩52,279 | ₩52,035 | ₩52,279 | +0.47% | 400 |
|---|
| 2026.06.17 | ₩51,098 | ₩51,098 | ₩51,098 | ₩51,098 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩52,015 | ₩52,015 | ₩51,395 | ₩51,395 | -1.19% | 900 |
|---|
| 2026.06.15 | ₩52,389 | ₩52,723 | ₩52,322 | ₩52,360 | -0.06% | 4천 |
|---|
| 2026.06.12 | ₩51,122 | ₩51,122 | ₩51,122 | ₩51,122 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩49,406 | ₩50,763 | ₩49,406 | ₩50,763 | +2.75% | 2.4천 |
|---|
| 2026.06.10 | ₩49,960 | ₩49,960 | ₩49,131 | ₩49,131 | -1.66% | 1.2천 |
|---|
| 2026.06.09 | ₩50,807 | ₩50,807 | ₩48,859 | ₩50,012 | -1.57% | 3.6천 |
|---|
| 2026.06.08 | ₩50,127 | ₩50,127 | ₩49,845 | ₩49,845 | -0.56% | 600 |
|---|
| 2026.06.05 | ₩50,801 | ₩50,801 | ₩49,430 | ₩49,430 | -2.70% | 3.3천 |
|---|
| 2026.06.04 | ₩51,795 | ₩52,249 | ₩51,641 | ₩52,034 | +0.46% | 4.5천 |
|---|
| 2026.06.03 | ₩52,549 | ₩52,549 | ₩52,340 | ₩52,340 | -0.40% | 300 |
|---|
| 2026.06.02 | ₩52,823 | ₩53,184 | ₩52,823 | ₩53,184 | +0.68% | 1.1천 |
|---|
| 2026.06.01 | ₩52,109 | ₩52,465 | ₩52,098 | ₩52,465 | +0.68% | 1.3천 |
|---|
| 2026.05.29 | ₩51,575 | ₩51,575 | ₩51,357 | ₩51,357 | -0.42% | 1.2천 |
|---|
| 2026.05.28 | ₩50,734 | ₩51,385 | ₩50,734 | ₩51,385 | +1.28% | 300 |
|---|
| 2026.05.27 | ₩51,561 | ₩51,561 | ₩51,201 | ₩51,404 | -0.31% | 900 |
|---|
| 2026.05.26 | ₩51,415 | ₩51,668 | ₩51,415 | ₩51,668 | +0.49% | 1.5천 |
|---|
| 2026.05.22 | ₩50,600 | ₩50,600 | ₩50,343 | ₩50,343 | -0.51% | 100 |
|---|
| 2026.05.21 | ₩50,307 | ₩51,094 | ₩50,267 | ₩50,934 | +1.25% | 1.7천 |
|---|
| 2026.05.20 | ₩49,920 | ₩50,662 | ₩49,920 | ₩50,662 | +1.49% | 1.5천 |
|---|
| 2026.05.19 | ₩49,733 | ₩50,046 | ₩49,733 | ₩49,773 | +0.08% | 1.6천 |
|---|
| 2026.05.18 | ₩50,380 | ₩50,534 | ₩50,148 | ₩50,148 | -0.46% | 200 |
|---|
| 2026.05.15 | ₩50,253 | ₩50,460 | ₩50,253 | ₩50,379 | +0.25% | 300 |
|---|
| 2026.05.14 | ₩51,722 | ₩51,975 | ₩51,722 | ₩51,907 | +0.36% | 2.8천 |
|---|
| 2026.05.13 | ₩51,415 | ₩51,935 | ₩51,415 | ₩51,688 | +0.53% | 500 |
|---|
| 2026.05.12 | ₩51,381 | ₩51,381 | ₩50,554 | ₩51,250 | -0.25% | 2.6천 |
|---|
| 2026.05.11 | ₩52,269 | ₩52,269 | ₩52,149 | ₩52,173 | -0.18% | 1.5천 |
|---|
| 2026.05.08 | ₩52,349 | ₩52,461 | ₩52,242 | ₩52,461 | +0.21% | 1.6천 |
|---|
| 2026.05.07 | ₩52,536 | ₩52,656 | ₩52,219 | ₩52,219 | -0.60% | 300 |
|---|
| 2026.05.06 | ₩52,275 | ₩52,883 | ₩52,275 | ₩52,863 | +1.12% | 1.5천 |
|---|
| 2026.05.05 | ₩50,987 | ₩51,188 | ₩50,987 | ₩51,102 | +0.23% | 800 |
|---|
| 2026.05.04 | ₩50,974 | ₩50,981 | ₩50,427 | ₩50,531 | -0.87% | 3.4천 |
|---|
| 2026.05.01 | ₩50,707 | ₩50,961 | ₩50,652 | ₩50,652 | -0.11% | 500 |
|---|
| 2026.04.30 | ₩50,053 | ₩50,707 | ₩49,960 | ₩50,652 | +1.20% | 1.7천 |
|---|
| 2026.04.29 | ₩49,906 | ₩49,946 | ₩49,707 | ₩49,707 | -0.40% | 900 |
|---|
| 2026.04.28 | ₩49,906 | ₩49,906 | ₩49,786 | ₩49,865 | -0.08% | 2.5천 |
|---|
| 2026.04.27 | ₩50,907 | ₩50,907 | ₩50,526 | ₩50,526 | -0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩50,267 | ₩50,787 | ₩50,267 | ₩50,664 | +0.79% | 1.3천 |
|---|
| 2026.04.23 | ₩50,293 | ₩50,373 | ₩49,866 | ₩49,920 | -0.74% | 2천 |
|---|
| 2026.04.22 | ₩50,514 | ₩50,731 | ₩50,467 | ₩50,731 | +0.43% | 400 |
|---|
| 2026.04.21 | ₩50,861 | ₩50,861 | ₩50,145 | ₩50,145 | -1.41% | 900 |
|---|
| 2026.04.20 | ₩50,867 | ₩50,867 | ₩50,667 | ₩50,829 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩50,907 | ₩51,308 | ₩50,907 | ₩51,169 | +0.51% | 2.6천 |
|---|
| 2026.04.16 | ₩50,387 | ₩50,387 | ₩50,160 | ₩50,284 | -0.20% | 3.2천 |
|---|
| 2026.04.15 | ₩50,347 | ₩50,440 | ₩50,311 | ₩50,311 | -0.07% | 600 |
|---|
| 2026.04.14 | ₩50,313 | ₩50,492 | ₩50,313 | ₩50,492 | +0.36% | 1.7천 |
|---|
| 2026.04.13 | ₩49,199 | ₩49,785 | ₩49,199 | ₩49,785 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩49,826 | ₩49,986 | ₩49,603 | ₩49,603 | -0.45% | 1.8천 |
|---|
| 2026.04.09 | ₩49,172 | ₩49,352 | ₩49,172 | ₩49,352 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩49,739 | ₩49,739 | ₩49,332 | ₩49,384 | -0.71% | 3.9천 |
|---|
| 2026.04.07 | ₩47,143 | ₩47,259 | ₩46,743 | ₩47,259 | +0.25% | 4.2천 |
|---|
| 2026.04.06 | ₩47,250 | ₩47,397 | ₩47,241 | ₩47,241 | -0.02% | 900 |
|---|
| 2026.04.02 | ₩46,496 | ₩47,090 | ₩46,496 | ₩47,057 | +1.21% | 700 |
|---|
| 2026.04.01 | ₩47,370 | ₩47,570 | ₩47,357 | ₩47,372 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩45,488 | ₩46,823 | ₩45,488 | ₩46,790 | +2.86% | 1.4천 |
|---|
| 2026.03.30 | ₩45,642 | ₩45,642 | ₩45,085 | ₩45,085 | -1.22% | 700 |
|---|
| 2026.03.27 | ₩45,702 | ₩45,702 | ₩45,551 | ₩45,551 | -0.33% | 400 |
|---|
| 2026.03.26 | ₩46,523 | ₩46,576 | ₩45,739 | ₩45,739 | -1.68% | 1.1천 |
|---|
| 2026.03.25 | ₩47,117 | ₩47,290 | ₩47,102 | ₩47,102 | -0.03% | 3.1천 |
|---|
| 2026.03.24 | ₩46,142 | ₩46,516 | ₩46,022 | ₩46,429 | +0.62% | 1.2천 |
|---|
| 2026.03.23 | ₩46,489 | ₩46,743 | ₩46,489 | ₩46,581 | +0.20% | 1.2천 |
|---|
| 2026.03.20 | ₩46,523 | ₩46,523 | ₩45,635 | ₩45,635 | -1.91% | 2.6천 |
|---|
| 2026.03.19 | ₩46,302 | ₩47,023 | ₩46,169 | ₩46,955 | +1.41% | 4.2천 |
|---|
| 2026.03.18 | ₩47,684 | ₩47,744 | ₩47,002 | ₩47,002 | -1.43% | 700 |
|---|
| 2026.03.17 | ₩47,898 | ₩47,898 | ₩47,864 | ₩47,864 | -0.07% | 200 |
|---|
| 2026.03.16 | ₩47,430 | ₩47,570 | ₩47,430 | ₩47,449 | +0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩47,223 | ₩47,223 | ₩46,493 | ₩46,493 | -1.55% | 500 |
|---|
| 2026.03.12 | ₩46,957 | ₩46,957 | ₩46,683 | ₩46,683 | -0.58% | 600 |
|---|
| 2026.03.11 | ₩48,011 | ₩48,278 | ₩47,891 | ₩48,040 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩48,051 | ₩48,872 | ₩48,051 | ₩48,172 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩46,316 | ₩47,837 | ₩46,316 | ₩47,837 | +3.29% | 1.1천 |
|---|
| 2026.03.06 | ₩46,810 | ₩47,230 | ₩46,810 | ₩46,970 | +0.34% | 1.8천 |
|---|
| 2026.03.05 | ₩47,517 | ₩48,024 | ₩47,397 | ₩47,613 | +0.20% | 2.8천 |
|---|
| 2026.03.04 | ₩48,385 | ₩48,798 | ₩48,365 | ₩48,636 | +0.52% | 2.5천 |
|---|
| 2026.03.03 | ₩47,837 | ₩48,198 | ₩47,210 | ₩48,191 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩49,773 | ₩50,467 | ₩49,773 | ₩50,293 | +1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩50,967 | ₩51,214 | ₩50,967 | ₩51,046 | +0.15% | 9.2천 |
|---|
| 2026.02.26 | ₩51,882 | ₩51,882 | ₩51,241 | ₩51,353 | -1.02% | 2.3만 |
|---|
| 2026.02.25 | ₩52,322 | ₩52,322 | ₩52,135 | ₩52,221 | -0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩51,174 | ₩51,848 | ₩51,174 | ₩51,820 | +1.26% | 3.5천 |
|---|
| 2026.02.23 | ₩51,228 | ₩51,321 | ₩50,783 | ₩50,842 | -0.75% | 1.8천 |
|---|
| 2026.02.20 | ₩50,947 | ₩51,213 | ₩50,947 | ₩51,213 | +0.52% | 1.7천 |
|---|
| 2026.02.19 | ₩50,320 | ₩50,320 | ₩50,187 | ₩50,243 | -0.15% | 600 |
|---|
| 2026.02.18 | ₩49,679 | ₩50,311 | ₩49,679 | ₩50,311 | +1.27% | 800 |
|---|
| 2026.02.17 | ₩49,906 | ₩50,004 | ₩49,906 | ₩50,004 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩50,173 | ₩50,333 | ₩49,853 | ₩50,184 | +0.02% | 6.5천 |
|---|
| 2026.02.12 | ₩51,101 | ₩51,101 | ₩50,086 | ₩50,220 | -1.72% | 1.3천 |
|---|
| 2026.02.11 | ₩50,600 | ₩50,817 | ₩50,572 | ₩50,774 | +0.34% | 900 |
|---|
| 2026.02.10 | ₩49,861 | ₩50,073 | ₩49,639 | ₩49,920 | +0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩49,479 | ₩49,813 | ₩49,479 | ₩49,774 | +0.60% | 1천 |
|---|
| 2026.02.06 | ₩48,638 | ₩49,226 | ₩48,638 | ₩49,226 | +1.21% | 1.4천 |
|---|
| 2026.02.05 | ₩47,384 | ₩47,844 | ₩47,384 | ₩47,791 | +0.86% | 900 |
|---|
| 2026.02.04 | ₩48,588 | ₩48,588 | ₩47,584 | ₩47,743 | -1.74% | 1.6천 |
|---|
| 2026.02.03 | ₩48,718 | ₩48,745 | ₩48,091 | ₩48,478 | -0.49% | 3.2천 |
|---|
| 2026.02.02 | ₩47,844 | ₩48,285 | ₩47,844 | ₩48,238 | +0.82% | 8천 |
|---|
| 2026.01.30 | ₩48,765 | ₩48,765 | ₩47,873 | ₩47,873 | -1.83% | 1.3천 |
|---|
| 2026.01.29 | ₩49,212 | ₩49,212 | ₩48,465 | ₩49,152 | -0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩49,527 | ₩49,546 | ₩49,266 | ₩49,487 | -0.08% | 6.1천 |
|---|
| 2026.01.27 | ₩48,945 | ₩49,199 | ₩48,945 | ₩49,192 | +0.50% | 700 |
|---|
| 2026.01.26 | ₩48,238 | ₩48,491 | ₩48,211 | ₩48,278 | +0.08% | 3.3천 |
|---|
| 2026.01.23 | ₩47,837 | ₩48,074 | ₩47,637 | ₩48,074 | +0.49% | 1.6천 |
|---|
| 2026.01.22 | ₩47,611 | ₩47,868 | ₩47,611 | ₩47,688 | +0.16% | 4천 |
|---|
| 2026.01.21 | ₩47,183 | ₩47,410 | ₩47,103 | ₩47,297 | +0.24% | 1.9만 |
|---|
| 2026.01.20 | ₩46,890 | ₩46,957 | ₩46,636 | ₩46,698 | -0.41% | 1.4천 |
|---|
| 2026.01.16 | ₩47,384 | ₩47,384 | ₩47,143 | ₩47,243 | -0.30% | 2.8천 |
|---|
| 2026.01.15 | ₩47,010 | ₩47,757 | ₩47,010 | ₩47,389 | +0.81% | 2.8천 |
|---|
| 2026.01.14 | ₩46,758 | ₩46,910 | ₩46,758 | ₩46,910 | +0.33% | 700 |
|---|
| 2026.01.13 | ₩47,070 | ₩47,070 | ₩46,756 | ₩46,859 | -0.45% | 1.4천 |
|---|
| 2026.01.12 | ₩46,102 | ₩47,143 | ₩46,102 | ₩47,137 | +2.24% | 2.2천 |
|---|
| 2026.01.09 | ₩46,356 | ₩46,463 | ₩46,329 | ₩46,456 | +0.22% | 6.4천 |
|---|
| 2026.01.08 | ₩46,149 | ₩46,246 | ₩46,036 | ₩46,246 | +0.21% | 3.2천 |
|---|
| 2026.01.07 | ₩46,569 | ₩46,569 | ₩46,369 | ₩46,396 | -0.37% | 1.1천 |
|---|
| 2026.01.06 | ₩46,816 | ₩47,010 | ₩46,816 | ₩46,863 | +0.10% | 2천 |
|---|
| 2026.01.05 | ₩46,049 | ₩46,529 | ₩45,915 | ₩46,355 | +0.66% | 6.1천 |
|---|
| 2026.01.02 | ₩45,528 | ₩45,769 | ₩45,448 | ₩45,758 | +0.50% | 1.6천 |
|---|
| 2025.12.31 | ₩44,719 | ₩44,768 | ₩44,623 | ₩44,623 | -0.21% | 700 |
|---|
| 2025.12.30 | ₩44,961 | ₩44,961 | ₩44,751 | ₩44,751 | -0.47% | 200 |
|---|
| 2025.12.29 | ₩44,854 | ₩44,854 | ₩44,621 | ₩44,781 | -0.16% | 400 |
|---|
| 2025.12.26 | ₩44,590 | ₩44,888 | ₩44,590 | ₩44,861 | +0.61% | 3천 |
|---|
| 2025.12.24 | ₩44,420 | ₩44,535 | ₩44,420 | ₩44,535 | +0.26% | 2.4천 |
|---|
| 2025.12.23 | ₩44,127 | ₩44,346 | ₩44,127 | ₩44,334 | +0.47% | 1.1천 |
|---|
| 2025.12.22 | ₩43,953 | ₩44,092 | ₩43,953 | ₩44,092 | +0.32% | 1.1천 |
|---|
| 2025.12.19 | ₩43,855 | ₩44,071 | ₩43,855 | ₩43,871 | +0.04% | 500 |
|---|
| 2025.12.18 | ₩43,246 | ₩43,580 | ₩43,246 | ₩43,435 | +0.44% | 1.8천 |
|---|
| 2025.12.17 | ₩43,399 | ₩43,399 | ₩42,880 | ₩42,880 | -1.20% | 1천 |
|---|
| 2025.12.16 | ₩43,780 | ₩43,780 | ₩43,565 | ₩43,605 | -0.40% | 700 |
|---|
| 2025.12.15 | ₩44,394 | ₩44,394 | ₩44,100 | ₩44,100 | -0.66% | 1.1만 |
|---|
| 2025.12.12 | ₩44,607 | ₩44,928 | ₩44,220 | ₩44,256 | -0.79% | 7.6천 |
|---|
| 2025.12.11 | ₩44,517 | ₩44,801 | ₩44,514 | ₩44,768 | +0.56% | 600 |
|---|
| 2025.12.10 | ₩44,354 | ₩44,917 | ₩44,303 | ₩44,809 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩44,127 | ₩44,486 | ₩44,127 | ₩44,486 | +0.81% | 800 |
|---|
| 2025.12.08 | ₩44,379 | ₩44,501 | ₩44,379 | ₩44,451 | +0.16% | 600 |
|---|
| 2025.12.05 | ₩44,802 | ₩44,981 | ₩44,427 | ₩44,427 | -0.84% | 600 |
|---|
| 2025.12.04 | ₩44,340 | ₩44,354 | ₩44,207 | ₩44,291 | -0.11% | 1.4만 |
|---|
| 2025.12.03 | ₩44,163 | ₩44,394 | ₩44,163 | ₩44,324 | +0.37% | 7.5천 |
|---|
| 2025.12.02 | ₩44,267 | ₩44,367 | ₩44,254 | ₩44,303 | +0.08% | 1만 |
|---|
| 2025.12.01 | ₩44,127 | ₩44,194 | ₩44,000 | ₩44,000 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩43,993 | ₩44,234 | ₩43,993 | ₩44,227 | +0.53% | 2.7천 |
|---|
| 2025.11.26 | ₩44,194 | ₩44,340 | ₩44,057 | ₩44,235 | +0.09% | 1.9만 |
|---|
| 2025.11.25 | ₩43,226 | ₩43,576 | ₩42,932 | ₩43,576 | +0.81% | 1.2천 |
|---|
| 2025.11.24 | ₩44,047 | ₩44,047 | ₩42,872 | ₩43,361 | -1.56% | 2.1천 |
|---|
| 2025.11.21 | ₩42,641 | ₩42,939 | ₩42,458 | ₩42,821 | +0.42% | 1.1천 |
|---|
| 2025.11.20 | ₩44,220 | ₩44,220 | ₩42,966 | ₩42,966 | -2.84% | 1.2천 |
|---|
| 2025.11.19 | ₩43,532 | ₩43,833 | ₩43,532 | ₩43,636 | +0.24% | 1천 |
|---|
| 2025.11.18 | ₩43,593 | ₩43,887 | ₩43,454 | ₩43,725 | +0.30% | 700 |
|---|
| 2025.11.17 | ₩44,134 | ₩44,434 | ₩43,873 | ₩43,951 | -0.41% | 8.7천 |
|---|
| 2025.11.14 | ₩44,047 | ₩44,514 | ₩44,047 | ₩44,386 | +0.77% | 700 |
|---|
| 2025.11.13 | ₩45,115 | ₩45,115 | ₩44,450 | ₩44,485 | -1.40% | 700 |
|---|
| 2025.11.12 | ₩45,248 | ₩45,248 | ₩45,123 | ₩45,123 | -0.28% | 1.1천 |
|---|
| 2025.11.11 | ₩45,001 | ₩45,099 | ₩45,001 | ₩45,049 | +0.11% | 600 |
|---|
| 2025.11.10 | ₩44,434 | ₩44,954 | ₩44,434 | ₩44,954 | +1.17% | 2만 |
|---|
| 2025.11.07 | ₩43,837 | ₩44,108 | ₩43,646 | ₩44,108 | +0.62% | 1.4천 |
|---|
| 2025.11.06 | ₩44,621 | ₩44,714 | ₩44,246 | ₩44,256 | -0.82% | 3.2천 |
|---|
| 2025.11.05 | ₩44,220 | ₩44,738 | ₩44,220 | ₩44,670 | +1.02% | 900 |
|---|
| 2025.11.04 | ₩44,274 | ₩44,631 | ₩44,228 | ₩44,228 | -0.10% | 4.5천 |
|---|
| 2025.11.03 | ₩45,155 | ₩45,328 | ₩45,155 | ₩45,165 | +0.02% | 700 |
|---|
| 2025.10.31 | ₩45,058 | ₩45,058 | ₩44,607 | ₩44,802 | -0.57% | 800 |
|---|
| 2025.10.30 | ₩44,861 | ₩44,968 | ₩44,749 | ₩44,749 | -0.25% | 6.6천 |
|---|
| 2025.10.29 | ₩45,181 | ₩45,181 | ₩44,928 | ₩45,004 | -0.39% | 8.3천 |
|---|
| 2025.10.28 | ₩44,567 | ₩44,789 | ₩44,434 | ₩44,789 | +0.50% | 2.2천 |
|---|
| 2025.10.27 | ₩44,687 | ₩44,687 | ₩44,527 | ₩44,626 | -0.14% | 3.7천 |
|---|
| 2025.10.24 | ₩44,514 | ₩45,288 | ₩44,268 | ₩44,283 | -0.52% | 3.1만 |
|---|
| 2025.10.23 | ₩43,887 | ₩44,140 | ₩43,887 | ₩44,007 | +0.27% | 2.7천 |
|---|
| 2025.10.22 | ₩43,684 | ₩43,980 | ₩43,445 | ₩43,640 | -0.10% | 8.4천 |
|---|
| 2025.10.21 | ₩43,873 | ₩43,920 | ₩43,737 | ₩43,737 | -0.31% | 2.2만 |
|---|
| 2025.10.20 | ₩44,151 | ₩44,247 | ₩43,996 | ₩44,167 | +0.04% | 1.8천 |
|---|
| 2025.10.17 | ₩43,540 | ₩43,780 | ₩43,540 | ₩43,680 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩44,154 | ₩44,154 | ₩43,491 | ₩43,568 | -1.33% | 1.5천 |
|---|
| 2025.10.15 | ₩43,139 | ₩43,500 | ₩43,139 | ₩43,366 | +0.53% | 1.2천 |
|---|
| 2025.10.14 | ₩42,525 | ₩42,939 | ₩42,392 | ₩42,672 | +0.35% | 7.6천 |
|---|
| 2025.10.13 | ₩43,206 | ₩43,206 | ₩42,839 | ₩43,132 | -0.17% | 2천 |
|---|
| 2025.10.10 | ₩43,500 | ₩43,500 | ₩41,987 | ₩41,987 | -3.48% | 1.3천 |
|---|