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 | ₩51,158 | ₩51,239 | ₩51,158 | ₩51,239 | +0.16% | 1.3천 |
| 2026.10.08 | ₩51,072 | ₩51,072 | ₩50,704 | ₩50,798 | -0.54% | 1.2천 |
| 2026.10.07 | ₩51,359 | ₩51,518 | ₩51,359 | ₩51,518 | +0.31% | 700 |
| 2026.10.06 | ₩52,107 | ₩52,160 | ₩52,024 | ₩52,024 | -0.16% | 900 |
| 2026.10.05 | ₩52,120 | ₩52,500 | ₩52,120 | ₩52,500 | +0.73% | 200 |
| 2026.10.02 | ₩51,345 | ₩51,571 | ₩51,345 | ₩51,571 | +0.44% | 800 |
| 2026.10.01 | ₩50,731 | ₩50,989 | ₩50,731 | ₩50,989 | +0.51% | 300 |
| 2026.09.30 | ₩50,998 | ₩50,998 | ₩50,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,871 |
| -0.25% |
| 500 |
| 2026.09.29 | ₩51,098 | ₩51,253 | ₩51,065 | ₩51,253 | +0.30% | 400 |
|---|
| 2026.09.28 | ₩50,819 | ₩50,819 | ₩50,819 | ₩50,819 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩51,105 | ₩51,273 | ₩51,105 | ₩51,273 | +0.33% | 300 |
|---|
| 2026.09.24 | ₩51,052 | ₩51,052 | ₩50,962 | ₩50,962 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩51,299 | ₩51,305 | ₩51,280 | ₩51,280 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩51,933 | ₩52,288 | ₩51,933 | ₩52,288 | +0.68% | 100 |
|---|
| 2026.09.21 | ₩51,452 | ₩51,747 | ₩51,452 | ₩51,747 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩50,592 | ₩50,799 | ₩50,592 | ₩50,799 | +0.41% | 400 |
|---|
| 2026.09.17 | ₩50,571 | ₩51,599 | ₩50,571 | ₩50,821 | +0.49% | 1.1만 |
|---|
| 2026.09.16 | ₩49,957 | ₩49,957 | ₩49,957 | ₩49,957 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩50,351 | ₩50,357 | ₩50,066 | ₩50,066 | -0.56% | 6.7천 |
|---|
| 2026.09.14 | ₩50,584 | ₩50,905 | ₩50,411 | ₩50,658 | +0.15% | 3.6천 |
|---|
| 2026.09.11 | ₩51,332 | ₩51,475 | ₩51,332 | ₩51,475 | +0.28% | 400 |
|---|
| 2026.09.10 | ₩50,945 | ₩51,038 | ₩50,893 | ₩51,000 | +0.11% | 900 |
|---|
| 2026.09.09 | ₩51,766 | ₩51,766 | ₩51,659 | ₩51,659 | -0.21% | 2.4천 |
|---|
| 2026.09.08 | ₩52,093 | ₩52,093 | ₩51,914 | ₩51,914 | -0.34% | 1.3천 |
|---|
| 2026.09.04 | ₩51,572 | ₩51,790 | ₩51,572 | ₩51,790 | +0.42% | 500 |
|---|
| 2026.09.03 | ₩50,958 | ₩51,198 | ₩50,831 | ₩51,198 | +0.47% | 500 |
|---|
| 2026.09.02 | ₩51,065 | ₩51,092 | ₩51,045 | ₩51,045 | -0.04% | 600 |
|---|
| 2026.09.01 | ₩50,771 | ₩50,771 | ₩50,644 | ₩50,644 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩50,905 | ₩50,905 | ₩50,751 | ₩50,751 | -0.30% | 300 |
|---|
| 2026.08.28 | ₩51,332 | ₩51,332 | ₩50,961 | ₩50,961 | -0.72% | 500 |
|---|
| 2026.08.27 | ₩51,221 | ₩51,221 | ₩51,221 | ₩51,221 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩51,025 | ₩51,105 | ₩51,012 | ₩51,029 | +0.01% | 1천 |
|---|
| 2026.08.25 | ₩50,905 | ₩51,205 | ₩50,905 | ₩51,205 | +0.59% | 100 |
|---|
| 2026.08.24 | ₩50,497 | ₩50,556 | ₩50,497 | ₩50,556 | +0.12% | 300 |
|---|
| 2026.08.21 | ₩51,185 | ₩51,185 | ₩51,180 | ₩51,180 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩50,598 | ₩50,623 | ₩50,598 | ₩50,623 | +0.05% | 200 |
|---|
| 2026.08.19 | ₩50,531 | ₩50,531 | ₩50,464 | ₩50,464 | -0.13% | 200 |
|---|
| 2026.08.18 | ₩50,210 | ₩50,290 | ₩50,037 | ₩50,086 | -0.25% | 900 |
|---|
| 2026.08.17 | ₩51,305 | ₩51,475 | ₩51,305 | ₩51,475 | +0.33% | 200 |
|---|
| 2026.08.14 | ₩51,145 | ₩51,145 | ₩51,049 | ₩51,049 | -0.19% | 300 |
|---|
| 2026.08.13 | ₩51,145 | ₩51,145 | ₩51,025 | ₩51,025 | -0.23% | 100 |
|---|
| 2026.08.12 | ₩51,225 | ₩51,225 | ₩51,152 | ₩51,152 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩50,838 | ₩50,838 | ₩50,784 | ₩50,784 | -0.11% | 300 |
|---|
| 2026.08.10 | ₩50,891 | ₩50,891 | ₩50,826 | ₩50,826 | -0.13% | 200 |
|---|
| 2026.08.07 | ₩50,838 | ₩50,945 | ₩50,838 | ₩50,945 | +0.21% | 100 |
|---|
| 2026.08.06 | ₩50,464 | ₩50,672 | ₩50,464 | ₩50,672 | +0.41% | 200 |
|---|
| 2026.08.05 | ₩50,726 | ₩50,726 | ₩50,726 | ₩50,726 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩50,878 | ₩51,086 | ₩50,878 | ₩51,086 | +0.41% | 700 |
|---|
| 2026.08.03 | ₩49,810 | ₩50,292 | ₩49,476 | ₩50,292 | +0.97% | 1.9천 |
|---|
| 2026.07.31 | ₩49,935 | ₩49,935 | ₩49,935 | ₩49,935 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩48,541 | ₩49,977 | ₩48,541 | ₩49,955 | +2.91% | 2.3천 |
|---|
| 2026.07.29 | ₩48,381 | ₩48,381 | ₩47,919 | ₩47,919 | -0.96% | 600 |
|---|
| 2026.07.28 | ₩48,327 | ₩48,608 | ₩48,154 | ₩48,525 | +0.41% | 5.9천 |
|---|
| 2026.07.27 | ₩49,516 | ₩49,516 | ₩48,888 | ₩49,336 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩49,556 | ₩49,556 | ₩49,075 | ₩49,075 | -0.97% | 3.9천 |
|---|
| 2026.07.23 | ₩49,629 | ₩50,063 | ₩49,629 | ₩50,005 | +0.76% | 1.2천 |
|---|
| 2026.07.22 | ₩50,237 | ₩50,878 | ₩50,210 | ₩50,210 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩50,037 | ₩50,393 | ₩50,037 | ₩50,393 | +0.71% | 200 |
|---|
| 2026.07.20 | ₩49,362 | ₩49,663 | ₩49,210 | ₩49,210 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩49,276 | ₩49,503 | ₩49,254 | ₩49,254 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩49,830 | ₩49,830 | ₩49,738 | ₩49,738 | -0.18% | 400 |
|---|
| 2026.07.15 | ₩50,415 | ₩50,415 | ₩50,415 | ₩50,415 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩50,437 | ₩50,437 | ₩50,250 | ₩50,253 | -0.37% | 700 |
|---|
| 2026.07.13 | ₩50,317 | ₩50,317 | ₩49,919 | ₩49,919 | -0.79% | 1.5천 |
|---|
| 2026.07.10 | ₩50,851 | ₩51,025 | ₩50,851 | ₩50,935 | +0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩50,998 | ₩51,052 | ₩50,987 | ₩50,987 | -0.02% | 300 |
|---|
| 2026.07.08 | ₩50,290 | ₩50,651 | ₩50,290 | ₩50,651 | +0.72% | 300 |
|---|
| 2026.07.07 | ₩50,397 | ₩50,397 | ₩50,103 | ₩50,160 | -0.47% | 400 |
|---|
| 2026.07.06 | ₩51,145 | ₩51,396 | ₩51,145 | ₩51,396 | +0.49% | 400 |
|---|
| 2026.07.02 | ₩50,858 | ₩50,945 | ₩49,912 | ₩49,912 | -1.86% | 400 |
|---|
| 2026.07.01 | ₩50,778 | ₩50,905 | ₩50,250 | ₩50,306 | -0.93% | 1.9천 |
|---|
| 2026.06.30 | ₩51,012 | ₩51,499 | ₩51,012 | ₩51,499 | +0.96% | 600 |
|---|
| 2026.06.29 | ₩50,144 | ₩50,801 | ₩50,144 | ₩50,801 | +1.31% | 3.4천 |
|---|
| 2026.06.26 | ₩50,077 | ₩50,411 | ₩50,077 | ₩50,222 | +0.29% | 700 |
|---|
| 2026.06.25 | ₩51,158 | ₩51,158 | ₩50,524 | ₩50,524 | -1.24% | 700 |
|---|
| 2026.06.24 | ₩50,771 | ₩50,771 | ₩50,317 | ₩50,570 | -0.40% | 2.9천 |
|---|
| 2026.06.23 | ₩50,397 | ₩50,397 | ₩50,301 | ₩50,301 | -0.19% | 1.3천 |
|---|
| 2026.06.22 | ₩52,414 | ₩52,414 | ₩52,200 | ₩52,249 | -0.31% | 1.5천 |
|---|
| 2026.06.18 | ₩52,060 | ₩52,304 | ₩52,060 | ₩52,304 | +0.47% | 400 |
|---|
| 2026.06.17 | ₩51,122 | ₩51,122 | ₩51,122 | ₩51,122 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩52,040 | ₩52,040 | ₩51,419 | ₩51,419 | -1.19% | 900 |
|---|
| 2026.06.15 | ₩52,414 | ₩52,748 | ₩52,347 | ₩52,384 | -0.06% | 4천 |
|---|
| 2026.06.12 | ₩51,146 | ₩51,146 | ₩51,146 | ₩51,146 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩49,429 | ₩50,787 | ₩49,429 | ₩50,787 | +2.75% | 2.4천 |
|---|
| 2026.06.10 | ₩49,983 | ₩49,983 | ₩49,154 | ₩49,154 | -1.66% | 1.2천 |
|---|
| 2026.06.09 | ₩50,831 | ₩50,831 | ₩48,882 | ₩50,035 | -1.57% | 3.6천 |
|---|
| 2026.06.08 | ₩50,150 | ₩50,150 | ₩49,868 | ₩49,868 | -0.56% | 600 |
|---|
| 2026.06.05 | ₩50,825 | ₩50,825 | ₩49,453 | ₩49,453 | -2.70% | 3.3천 |
|---|
| 2026.06.04 | ₩51,819 | ₩52,273 | ₩51,666 | ₩52,058 | +0.46% | 4.5천 |
|---|
| 2026.06.03 | ₩52,574 | ₩52,574 | ₩52,364 | ₩52,364 | -0.40% | 300 |
|---|
| 2026.06.02 | ₩52,848 | ₩53,210 | ₩52,848 | ₩53,210 | +0.68% | 1.1천 |
|---|
| 2026.06.01 | ₩52,133 | ₩52,490 | ₩52,123 | ₩52,490 | +0.68% | 1.3천 |
|---|
| 2026.05.29 | ₩51,599 | ₩51,599 | ₩51,381 | ₩51,381 | -0.42% | 1.2천 |
|---|
| 2026.05.28 | ₩50,758 | ₩51,409 | ₩50,758 | ₩51,409 | +1.28% | 300 |
|---|
| 2026.05.27 | ₩51,586 | ₩51,586 | ₩51,225 | ₩51,428 | -0.31% | 900 |
|---|
| 2026.05.26 | ₩51,439 | ₩51,693 | ₩51,439 | ₩51,693 | +0.49% | 1.5천 |
|---|
| 2026.05.22 | ₩50,624 | ₩50,624 | ₩50,367 | ₩50,367 | -0.51% | 100 |
|---|
| 2026.05.21 | ₩50,330 | ₩51,118 | ₩50,290 | ₩50,958 | +1.25% | 1.7천 |
|---|
| 2026.05.20 | ₩49,943 | ₩50,686 | ₩49,943 | ₩50,686 | +1.49% | 1.5천 |
|---|
| 2026.05.19 | ₩49,756 | ₩50,070 | ₩49,756 | ₩49,796 | +0.08% | 1.6천 |
|---|
| 2026.05.18 | ₩50,404 | ₩50,557 | ₩50,172 | ₩50,172 | -0.46% | 200 |
|---|
| 2026.05.15 | ₩50,277 | ₩50,484 | ₩50,277 | ₩50,403 | +0.25% | 300 |
|---|
| 2026.05.14 | ₩51,746 | ₩52,000 | ₩51,746 | ₩51,932 | +0.36% | 2.8천 |
|---|
| 2026.05.13 | ₩51,439 | ₩51,960 | ₩51,439 | ₩51,713 | +0.53% | 500 |
|---|
| 2026.05.12 | ₩51,405 | ₩51,405 | ₩50,578 | ₩51,275 | -0.25% | 2.6천 |
|---|
| 2026.05.11 | ₩52,293 | ₩52,293 | ₩52,173 | ₩52,197 | -0.18% | 1.5천 |
|---|
| 2026.05.08 | ₩52,374 | ₩52,486 | ₩52,267 | ₩52,486 | +0.21% | 1.6천 |
|---|
| 2026.05.07 | ₩52,561 | ₩52,681 | ₩52,244 | ₩52,244 | -0.60% | 300 |
|---|
| 2026.05.06 | ₩52,300 | ₩52,908 | ₩52,300 | ₩52,888 | +1.12% | 1.5천 |
|---|
| 2026.05.05 | ₩51,012 | ₩51,212 | ₩51,012 | ₩51,126 | +0.23% | 800 |
|---|
| 2026.05.04 | ₩50,998 | ₩51,005 | ₩50,451 | ₩50,555 | -0.87% | 3.4천 |
|---|
| 2026.05.01 | ₩50,731 | ₩50,985 | ₩50,676 | ₩50,676 | -0.11% | 500 |
|---|
| 2026.04.30 | ₩50,077 | ₩50,731 | ₩49,983 | ₩50,676 | +1.20% | 1.7천 |
|---|
| 2026.04.29 | ₩49,930 | ₩49,970 | ₩49,731 | ₩49,731 | -0.40% | 900 |
|---|
| 2026.04.28 | ₩49,930 | ₩49,930 | ₩49,810 | ₩49,888 | -0.08% | 2.5천 |
|---|
| 2026.04.27 | ₩50,931 | ₩50,931 | ₩50,549 | ₩50,549 | -0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩50,290 | ₩50,811 | ₩50,290 | ₩50,688 | +0.79% | 1.3천 |
|---|
| 2026.04.23 | ₩50,317 | ₩50,397 | ₩49,890 | ₩49,943 | -0.74% | 2천 |
|---|
| 2026.04.22 | ₩50,537 | ₩50,755 | ₩50,491 | ₩50,755 | +0.43% | 400 |
|---|
| 2026.04.21 | ₩50,885 | ₩50,885 | ₩50,169 | ₩50,169 | -1.41% | 900 |
|---|
| 2026.04.20 | ₩50,891 | ₩50,891 | ₩50,691 | ₩50,853 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩50,931 | ₩51,332 | ₩50,931 | ₩51,193 | +0.51% | 2.6천 |
|---|
| 2026.04.16 | ₩50,411 | ₩50,411 | ₩50,184 | ₩50,308 | -0.20% | 3.2천 |
|---|
| 2026.04.15 | ₩50,371 | ₩50,464 | ₩50,334 | ₩50,334 | -0.07% | 600 |
|---|
| 2026.04.14 | ₩50,337 | ₩50,516 | ₩50,337 | ₩50,516 | +0.36% | 1.7천 |
|---|
| 2026.04.13 | ₩49,222 | ₩49,808 | ₩49,222 | ₩49,808 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩49,850 | ₩50,010 | ₩49,627 | ₩49,627 | -0.45% | 1.8천 |
|---|
| 2026.04.09 | ₩49,195 | ₩49,376 | ₩49,195 | ₩49,376 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩49,763 | ₩49,763 | ₩49,356 | ₩49,408 | -0.71% | 3.9천 |
|---|
| 2026.04.07 | ₩47,166 | ₩47,282 | ₩46,765 | ₩47,282 | +0.25% | 4.2천 |
|---|
| 2026.04.06 | ₩47,272 | ₩47,419 | ₩47,263 | ₩47,263 | -0.02% | 900 |
|---|
| 2026.04.02 | ₩46,518 | ₩47,112 | ₩46,518 | ₩47,079 | +1.21% | 700 |
|---|
| 2026.04.01 | ₩47,393 | ₩47,593 | ₩47,379 | ₩47,394 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩45,510 | ₩46,845 | ₩45,510 | ₩46,812 | +2.86% | 1.4천 |
|---|
| 2026.03.30 | ₩45,663 | ₩45,663 | ₩45,106 | ₩45,106 | -1.22% | 700 |
|---|
| 2026.03.27 | ₩45,723 | ₩45,723 | ₩45,573 | ₩45,573 | -0.33% | 400 |
|---|
| 2026.03.26 | ₩46,545 | ₩46,598 | ₩45,761 | ₩45,761 | -1.68% | 1.1천 |
|---|
| 2026.03.25 | ₩47,139 | ₩47,313 | ₩47,124 | ₩47,124 | -0.03% | 3.1천 |
|---|
| 2026.03.24 | ₩46,164 | ₩46,538 | ₩46,044 | ₩46,451 | +0.62% | 1.2천 |
|---|
| 2026.03.23 | ₩46,511 | ₩46,765 | ₩46,511 | ₩46,603 | +0.20% | 1.2천 |
|---|
| 2026.03.20 | ₩46,545 | ₩46,545 | ₩45,657 | ₩45,657 | -1.91% | 2.6천 |
|---|
| 2026.03.19 | ₩46,324 | ₩47,045 | ₩46,191 | ₩46,977 | +1.41% | 4.2천 |
|---|
| 2026.03.18 | ₩47,706 | ₩47,767 | ₩47,024 | ₩47,024 | -1.43% | 700 |
|---|
| 2026.03.17 | ₩47,920 | ₩47,920 | ₩47,887 | ₩47,887 | -0.07% | 200 |
|---|
| 2026.03.16 | ₩47,453 | ₩47,593 | ₩47,453 | ₩47,471 | +0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩47,246 | ₩47,246 | ₩46,515 | ₩46,515 | -1.55% | 500 |
|---|
| 2026.03.12 | ₩46,979 | ₩46,979 | ₩46,705 | ₩46,705 | -0.58% | 600 |
|---|
| 2026.03.11 | ₩48,034 | ₩48,301 | ₩47,913 | ₩48,063 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩48,074 | ₩48,895 | ₩48,074 | ₩48,195 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩46,338 | ₩47,860 | ₩46,338 | ₩47,860 | +3.29% | 1.1천 |
|---|
| 2026.03.06 | ₩46,832 | ₩47,252 | ₩46,832 | ₩46,992 | +0.34% | 1.8천 |
|---|
| 2026.03.05 | ₩47,540 | ₩48,047 | ₩47,419 | ₩47,636 | +0.20% | 2.8천 |
|---|
| 2026.03.04 | ₩48,408 | ₩48,821 | ₩48,387 | ₩48,659 | +0.52% | 2.5천 |
|---|
| 2026.03.03 | ₩47,860 | ₩48,221 | ₩47,232 | ₩48,214 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩49,796 | ₩50,491 | ₩49,796 | ₩50,317 | +1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩50,991 | ₩51,239 | ₩50,991 | ₩51,070 | +0.15% | 9.2천 |
|---|
| 2026.02.26 | ₩51,906 | ₩51,906 | ₩51,265 | ₩51,377 | -1.02% | 2.3만 |
|---|
| 2026.02.25 | ₩52,347 | ₩52,347 | ₩52,160 | ₩52,245 | -0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩51,198 | ₩51,873 | ₩51,198 | ₩51,845 | +1.26% | 3.5천 |
|---|
| 2026.02.23 | ₩51,252 | ₩51,345 | ₩50,807 | ₩50,866 | -0.75% | 1.8천 |
|---|
| 2026.02.20 | ₩50,971 | ₩51,237 | ₩50,971 | ₩51,237 | +0.52% | 1.7천 |
|---|
| 2026.02.19 | ₩50,344 | ₩50,344 | ₩50,210 | ₩50,266 | -0.15% | 600 |
|---|
| 2026.02.18 | ₩49,703 | ₩50,334 | ₩49,703 | ₩50,334 | +1.27% | 800 |
|---|
| 2026.02.17 | ₩49,930 | ₩50,027 | ₩49,930 | ₩50,027 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩50,197 | ₩50,357 | ₩49,876 | ₩50,208 | +0.02% | 6.5천 |
|---|
| 2026.02.12 | ₩51,125 | ₩51,125 | ₩50,110 | ₩50,244 | -1.72% | 1.3천 |
|---|
| 2026.02.11 | ₩50,624 | ₩50,841 | ₩50,596 | ₩50,798 | +0.34% | 900 |
|---|
| 2026.02.10 | ₩49,884 | ₩50,097 | ₩49,663 | ₩49,943 | +0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩49,503 | ₩49,836 | ₩49,503 | ₩49,798 | +0.60% | 1천 |
|---|
| 2026.02.06 | ₩48,661 | ₩49,249 | ₩48,661 | ₩49,249 | +1.21% | 1.4천 |
|---|
| 2026.02.05 | ₩47,406 | ₩47,867 | ₩47,406 | ₩47,813 | +0.86% | 900 |
|---|
| 2026.02.04 | ₩48,611 | ₩48,611 | ₩47,606 | ₩47,765 | -1.74% | 1.6천 |
|---|
| 2026.02.03 | ₩48,741 | ₩48,768 | ₩48,114 | ₩48,501 | -0.49% | 3.2천 |
|---|
| 2026.02.02 | ₩47,867 | ₩48,307 | ₩47,867 | ₩48,261 | +0.82% | 8천 |
|---|
| 2026.01.30 | ₩48,788 | ₩48,788 | ₩47,896 | ₩47,896 | -1.83% | 1.3천 |
|---|
| 2026.01.29 | ₩49,235 | ₩49,235 | ₩48,488 | ₩49,175 | -0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩49,551 | ₩49,569 | ₩49,289 | ₩49,511 | -0.08% | 6.1천 |
|---|
| 2026.01.27 | ₩48,968 | ₩49,222 | ₩48,968 | ₩49,215 | +0.50% | 700 |
|---|
| 2026.01.26 | ₩48,261 | ₩48,514 | ₩48,234 | ₩48,301 | +0.08% | 3.3천 |
|---|
| 2026.01.23 | ₩47,860 | ₩48,096 | ₩47,660 | ₩48,096 | +0.49% | 1.6천 |
|---|
| 2026.01.22 | ₩47,633 | ₩47,891 | ₩47,633 | ₩47,710 | +0.16% | 4천 |
|---|
| 2026.01.21 | ₩47,206 | ₩47,433 | ₩47,126 | ₩47,319 | +0.24% | 1.9만 |
|---|
| 2026.01.20 | ₩46,912 | ₩46,979 | ₩46,658 | ₩46,720 | -0.41% | 1.4천 |
|---|
| 2026.01.16 | ₩47,406 | ₩47,406 | ₩47,166 | ₩47,266 | -0.30% | 2.8천 |
|---|
| 2026.01.15 | ₩47,032 | ₩47,780 | ₩47,032 | ₩47,411 | +0.81% | 2.8천 |
|---|
| 2026.01.14 | ₩46,780 | ₩46,932 | ₩46,780 | ₩46,932 | +0.33% | 700 |
|---|
| 2026.01.13 | ₩47,092 | ₩47,092 | ₩46,778 | ₩46,881 | -0.45% | 1.4천 |
|---|
| 2026.01.12 | ₩46,124 | ₩47,166 | ₩46,124 | ₩47,159 | +2.24% | 2.2천 |
|---|
| 2026.01.09 | ₩46,378 | ₩46,485 | ₩46,351 | ₩46,478 | +0.22% | 6.4천 |
|---|
| 2026.01.08 | ₩46,171 | ₩46,268 | ₩46,057 | ₩46,268 | +0.21% | 3.2천 |
|---|
| 2026.01.07 | ₩46,591 | ₩46,591 | ₩46,391 | ₩46,418 | -0.37% | 1.1천 |
|---|
| 2026.01.06 | ₩46,838 | ₩47,032 | ₩46,838 | ₩46,885 | +0.10% | 2천 |
|---|
| 2026.01.05 | ₩46,071 | ₩46,551 | ₩45,937 | ₩46,376 | +0.66% | 6.1천 |
|---|
| 2026.01.02 | ₩45,550 | ₩45,790 | ₩45,470 | ₩45,779 | +0.50% | 1.6천 |
|---|
| 2025.12.31 | ₩44,741 | ₩44,789 | ₩44,644 | ₩44,644 | -0.21% | 700 |
|---|
| 2025.12.30 | ₩44,982 | ₩44,982 | ₩44,773 | ₩44,773 | -0.47% | 200 |
|---|
| 2025.12.29 | ₩44,875 | ₩44,875 | ₩44,642 | ₩44,802 | -0.16% | 400 |
|---|
| 2025.12.26 | ₩44,611 | ₩44,909 | ₩44,611 | ₩44,882 | +0.61% | 3천 |
|---|
| 2025.12.24 | ₩44,441 | ₩44,556 | ₩44,441 | ₩44,556 | +0.26% | 2.4천 |
|---|
| 2025.12.23 | ₩44,148 | ₩44,367 | ₩44,148 | ₩44,355 | +0.47% | 1.1천 |
|---|
| 2025.12.22 | ₩43,974 | ₩44,113 | ₩43,974 | ₩44,113 | +0.32% | 1.1천 |
|---|
| 2025.12.19 | ₩43,875 | ₩44,092 | ₩43,875 | ₩43,891 | +0.04% | 500 |
|---|
| 2025.12.18 | ₩43,266 | ₩43,600 | ₩43,266 | ₩43,456 | +0.44% | 1.8천 |
|---|
| 2025.12.17 | ₩43,420 | ₩43,420 | ₩42,900 | ₩42,900 | -1.20% | 1천 |
|---|
| 2025.12.16 | ₩43,800 | ₩43,800 | ₩43,585 | ₩43,626 | -0.40% | 700 |
|---|
| 2025.12.15 | ₩44,415 | ₩44,415 | ₩44,121 | ₩44,121 | -0.66% | 1.1만 |
|---|
| 2025.12.12 | ₩44,628 | ₩44,949 | ₩44,241 | ₩44,277 | -0.79% | 7.6천 |
|---|
| 2025.12.11 | ₩44,538 | ₩44,822 | ₩44,535 | ₩44,789 | +0.56% | 600 |
|---|
| 2025.12.10 | ₩44,375 | ₩44,938 | ₩44,324 | ₩44,830 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩44,148 | ₩44,507 | ₩44,148 | ₩44,507 | +0.81% | 800 |
|---|
| 2025.12.08 | ₩44,400 | ₩44,522 | ₩44,400 | ₩44,472 | +0.16% | 600 |
|---|
| 2025.12.05 | ₩44,823 | ₩45,002 | ₩44,448 | ₩44,448 | -0.84% | 600 |
|---|
| 2025.12.04 | ₩44,361 | ₩44,375 | ₩44,228 | ₩44,312 | -0.11% | 1.4만 |
|---|
| 2025.12.03 | ₩44,184 | ₩44,415 | ₩44,184 | ₩44,345 | +0.37% | 7.5천 |
|---|
| 2025.12.02 | ₩44,288 | ₩44,388 | ₩44,275 | ₩44,324 | +0.08% | 1만 |
|---|
| 2025.12.01 | ₩44,148 | ₩44,214 | ₩44,021 | ₩44,021 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩44,014 | ₩44,254 | ₩44,014 | ₩44,248 | +0.53% | 2.7천 |
|---|
| 2025.11.26 | ₩44,214 | ₩44,361 | ₩44,078 | ₩44,256 | +0.09% | 1.9만 |
|---|
| 2025.11.25 | ₩43,246 | ₩43,596 | ₩42,952 | ₩43,596 | +0.81% | 1.2천 |
|---|
| 2025.11.24 | ₩44,068 | ₩44,068 | ₩42,892 | ₩43,381 | -1.56% | 2.1천 |
|---|
| 2025.11.21 | ₩42,661 | ₩42,959 | ₩42,478 | ₩42,842 | +0.42% | 1.1천 |
|---|
| 2025.11.20 | ₩44,241 | ₩44,241 | ₩42,986 | ₩42,986 | -2.84% | 1.2천 |
|---|
| 2025.11.19 | ₩43,552 | ₩43,854 | ₩43,552 | ₩43,656 | +0.24% | 1천 |
|---|
| 2025.11.18 | ₩43,614 | ₩43,907 | ₩43,475 | ₩43,746 | +0.30% | 700 |
|---|
| 2025.11.17 | ₩44,154 | ₩44,455 | ₩43,894 | ₩43,971 | -0.41% | 8.7천 |
|---|
| 2025.11.14 | ₩44,068 | ₩44,535 | ₩44,068 | ₩44,407 | +0.77% | 700 |
|---|
| 2025.11.13 | ₩45,136 | ₩45,136 | ₩44,471 | ₩44,506 | -1.40% | 700 |
|---|
| 2025.11.12 | ₩45,269 | ₩45,269 | ₩45,144 | ₩45,144 | -0.28% | 1.1천 |
|---|
| 2025.11.11 | ₩45,022 | ₩45,120 | ₩45,022 | ₩45,070 | +0.11% | 600 |
|---|
| 2025.11.10 | ₩44,455 | ₩44,976 | ₩44,455 | ₩44,976 | +1.17% | 2만 |
|---|
| 2025.11.07 | ₩43,858 | ₩44,129 | ₩43,667 | ₩44,129 | +0.62% | 1.4천 |
|---|
| 2025.11.06 | ₩44,642 | ₩44,735 | ₩44,267 | ₩44,277 | -0.82% | 3.2천 |
|---|
| 2025.11.05 | ₩44,241 | ₩44,759 | ₩44,241 | ₩44,691 | +1.02% | 900 |
|---|
| 2025.11.04 | ₩44,295 | ₩44,652 | ₩44,249 | ₩44,249 | -0.10% | 4.5천 |
|---|
| 2025.11.03 | ₩45,176 | ₩45,350 | ₩45,176 | ₩45,187 | +0.02% | 700 |
|---|
| 2025.10.31 | ₩45,080 | ₩45,080 | ₩44,628 | ₩44,823 | -0.57% | 800 |
|---|
| 2025.10.30 | ₩44,882 | ₩44,989 | ₩44,770 | ₩44,770 | -0.25% | 6.6천 |
|---|
| 2025.10.29 | ₩45,203 | ₩45,203 | ₩44,949 | ₩45,025 | -0.39% | 8.3천 |
|---|
| 2025.10.28 | ₩44,588 | ₩44,810 | ₩44,455 | ₩44,810 | +0.50% | 2.2천 |
|---|
| 2025.10.27 | ₩44,709 | ₩44,709 | ₩44,548 | ₩44,647 | -0.14% | 3.7천 |
|---|
| 2025.10.24 | ₩44,535 | ₩45,309 | ₩44,289 | ₩44,304 | -0.52% | 3.1만 |
|---|
| 2025.10.23 | ₩43,907 | ₩44,161 | ₩43,907 | ₩44,027 | +0.27% | 2.7천 |
|---|
| 2025.10.22 | ₩43,704 | ₩44,001 | ₩43,465 | ₩43,660 | -0.10% | 8.4천 |
|---|
| 2025.10.21 | ₩43,894 | ₩43,941 | ₩43,758 | ₩43,758 | -0.31% | 2.2만 |
|---|
| 2025.10.20 | ₩44,172 | ₩44,268 | ₩44,017 | ₩44,188 | +0.04% | 1.8천 |
|---|
| 2025.10.17 | ₩43,560 | ₩43,800 | ₩43,560 | ₩43,700 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩44,174 | ₩44,174 | ₩43,512 | ₩43,588 | -1.33% | 1.5천 |
|---|
| 2025.10.15 | ₩43,159 | ₩43,520 | ₩43,159 | ₩43,386 | +0.53% | 1.2천 |
|---|
| 2025.10.14 | ₩42,545 | ₩42,959 | ₩42,412 | ₩42,692 | +0.35% | 7.6천 |
|---|
| 2025.10.13 | ₩43,226 | ₩43,226 | ₩42,859 | ₩43,153 | -0.17% | 2천 |
|---|
| 2025.10.10 | ₩43,520 | ₩43,520 | ₩42,007 | ₩42,007 | -3.48% | 1.3천 |
|---|