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 | ₩51,197 | ₩51,277 | ₩51,197 | ₩51,277 | +0.16% | 1.3천 |
| 2026.10.08 | ₩51,110 | ₩51,110 | ₩50,742 | ₩50,836 | -0.54% | 1.2천 |
| 2026.10.07 | ₩51,397 | ₩51,556 | ₩51,397 | ₩51,556 | +0.31% | 700 |
| 2026.10.06 | ₩52,146 | ₩52,199 | ₩52,063 | ₩52,063 | -0.16% | 900 |
| 2026.10.05 | ₩52,159 | ₩52,540 | ₩52,159 | ₩52,540 | +0.73% | 200 |
| 2026.10.02 | ₩51,384 | ₩51,610 | ₩51,384 | ₩51,610 | +0.44% | 800 |
| 2026.10.01 | ₩50,769 | ₩51,027 | ₩50,769 | ₩51,027 | +0.51% | 300 |
| 2026.09.30 | ₩51,036 | ₩51,036 | ₩50,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,909 |
| -0.25% |
| 500 |
| 2026.09.29 | ₩51,137 | ₩51,292 | ₩51,103 | ₩51,292 | +0.30% | 400 |
|---|
| 2026.09.28 | ₩50,857 | ₩50,857 | ₩50,857 | ₩50,857 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩51,143 | ₩51,312 | ₩51,143 | ₩51,312 | +0.33% | 300 |
|---|
| 2026.09.24 | ₩51,090 | ₩51,090 | ₩51,000 | ₩51,000 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩51,337 | ₩51,344 | ₩51,318 | ₩51,318 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩51,972 | ₩52,327 | ₩51,972 | ₩52,327 | +0.68% | 100 |
|---|
| 2026.09.21 | ₩51,491 | ₩51,786 | ₩51,491 | ₩51,786 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩50,630 | ₩50,837 | ₩50,630 | ₩50,837 | +0.41% | 400 |
|---|
| 2026.09.17 | ₩50,609 | ₩51,638 | ₩50,609 | ₩50,859 | +0.49% | 1.1만 |
|---|
| 2026.09.16 | ₩49,994 | ₩49,994 | ₩49,994 | ₩49,994 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩50,388 | ₩50,395 | ₩50,104 | ₩50,104 | -0.56% | 6.7천 |
|---|
| 2026.09.14 | ₩50,622 | ₩50,943 | ₩50,448 | ₩50,696 | +0.15% | 3.6천 |
|---|
| 2026.09.11 | ₩51,370 | ₩51,513 | ₩51,370 | ₩51,513 | +0.28% | 400 |
|---|
| 2026.09.10 | ₩50,983 | ₩51,076 | ₩50,931 | ₩51,038 | +0.11% | 900 |
|---|
| 2026.09.09 | ₩51,805 | ₩51,805 | ₩51,698 | ₩51,698 | -0.21% | 2.4천 |
|---|
| 2026.09.08 | ₩52,132 | ₩52,132 | ₩51,953 | ₩51,953 | -0.34% | 1.3천 |
|---|
| 2026.09.04 | ₩51,611 | ₩51,829 | ₩51,611 | ₩51,829 | +0.42% | 500 |
|---|
| 2026.09.03 | ₩50,996 | ₩51,237 | ₩50,869 | ₩51,237 | +0.47% | 500 |
|---|
| 2026.09.02 | ₩51,103 | ₩51,130 | ₩51,083 | ₩51,083 | -0.04% | 600 |
|---|
| 2026.09.01 | ₩50,809 | ₩50,809 | ₩50,682 | ₩50,682 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩50,943 | ₩50,943 | ₩50,789 | ₩50,789 | -0.30% | 300 |
|---|
| 2026.08.28 | ₩51,370 | ₩51,370 | ₩50,999 | ₩50,999 | -0.72% | 500 |
|---|
| 2026.08.27 | ₩51,260 | ₩51,260 | ₩51,260 | ₩51,260 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩51,063 | ₩51,143 | ₩51,050 | ₩51,067 | +0.01% | 1천 |
|---|
| 2026.08.25 | ₩50,943 | ₩51,243 | ₩50,943 | ₩51,243 | +0.59% | 100 |
|---|
| 2026.08.24 | ₩50,535 | ₩50,594 | ₩50,535 | ₩50,594 | +0.12% | 300 |
|---|
| 2026.08.21 | ₩51,223 | ₩51,223 | ₩51,218 | ₩51,218 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩50,635 | ₩50,661 | ₩50,635 | ₩50,661 | +0.05% | 200 |
|---|
| 2026.08.19 | ₩50,569 | ₩50,569 | ₩50,502 | ₩50,502 | -0.13% | 200 |
|---|
| 2026.08.18 | ₩50,248 | ₩50,328 | ₩50,074 | ₩50,124 | -0.25% | 900 |
|---|
| 2026.08.17 | ₩51,344 | ₩51,513 | ₩51,344 | ₩51,513 | +0.33% | 200 |
|---|
| 2026.08.14 | ₩51,183 | ₩51,183 | ₩51,087 | ₩51,087 | -0.19% | 300 |
|---|
| 2026.08.13 | ₩51,183 | ₩51,183 | ₩51,063 | ₩51,063 | -0.23% | 100 |
|---|
| 2026.08.12 | ₩51,264 | ₩51,264 | ₩51,190 | ₩51,190 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩50,876 | ₩50,876 | ₩50,823 | ₩50,823 | -0.11% | 300 |
|---|
| 2026.08.10 | ₩50,929 | ₩50,929 | ₩50,864 | ₩50,864 | -0.13% | 200 |
|---|
| 2026.08.07 | ₩50,876 | ₩50,983 | ₩50,876 | ₩50,983 | +0.21% | 100 |
|---|
| 2026.08.06 | ₩50,502 | ₩50,710 | ₩50,502 | ₩50,710 | +0.41% | 200 |
|---|
| 2026.08.05 | ₩50,764 | ₩50,764 | ₩50,764 | ₩50,764 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩50,916 | ₩51,125 | ₩50,916 | ₩51,125 | +0.41% | 700 |
|---|
| 2026.08.03 | ₩49,847 | ₩50,329 | ₩49,513 | ₩50,329 | +0.97% | 1.9천 |
|---|
| 2026.07.31 | ₩49,973 | ₩49,973 | ₩49,973 | ₩49,973 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩48,577 | ₩50,014 | ₩48,577 | ₩49,993 | +2.91% | 2.3천 |
|---|
| 2026.07.29 | ₩48,417 | ₩48,417 | ₩47,955 | ₩47,955 | -0.96% | 600 |
|---|
| 2026.07.28 | ₩48,364 | ₩48,644 | ₩48,190 | ₩48,561 | +0.41% | 5.9천 |
|---|
| 2026.07.27 | ₩49,553 | ₩49,553 | ₩48,925 | ₩49,373 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩49,593 | ₩49,593 | ₩49,112 | ₩49,112 | -0.97% | 3.9천 |
|---|
| 2026.07.23 | ₩49,667 | ₩50,101 | ₩49,667 | ₩50,042 | +0.76% | 1.2천 |
|---|
| 2026.07.22 | ₩50,275 | ₩50,916 | ₩50,248 | ₩50,248 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩50,074 | ₩50,431 | ₩50,074 | ₩50,431 | +0.71% | 200 |
|---|
| 2026.07.20 | ₩49,399 | ₩49,700 | ₩49,247 | ₩49,247 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩49,312 | ₩49,540 | ₩49,291 | ₩49,291 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩49,867 | ₩49,867 | ₩49,775 | ₩49,775 | -0.18% | 400 |
|---|
| 2026.07.15 | ₩50,452 | ₩50,452 | ₩50,452 | ₩50,452 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩50,475 | ₩50,475 | ₩50,288 | ₩50,291 | -0.37% | 700 |
|---|
| 2026.07.13 | ₩50,355 | ₩50,355 | ₩49,957 | ₩49,957 | -0.79% | 1.5천 |
|---|
| 2026.07.10 | ₩50,889 | ₩51,063 | ₩50,889 | ₩50,974 | +0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩51,036 | ₩51,090 | ₩51,026 | ₩51,026 | -0.02% | 300 |
|---|
| 2026.07.08 | ₩50,328 | ₩50,689 | ₩50,328 | ₩50,689 | +0.72% | 300 |
|---|
| 2026.07.07 | ₩50,435 | ₩50,435 | ₩50,141 | ₩50,197 | -0.47% | 400 |
|---|
| 2026.07.06 | ₩51,183 | ₩51,435 | ₩51,183 | ₩51,435 | +0.49% | 400 |
|---|
| 2026.07.02 | ₩50,896 | ₩50,983 | ₩49,950 | ₩49,950 | -1.86% | 400 |
|---|
| 2026.07.01 | ₩50,816 | ₩50,943 | ₩50,288 | ₩50,344 | -0.93% | 1.9천 |
|---|
| 2026.06.30 | ₩51,050 | ₩51,537 | ₩51,050 | ₩51,537 | +0.96% | 600 |
|---|
| 2026.06.29 | ₩50,181 | ₩50,839 | ₩50,181 | ₩50,839 | +1.31% | 3.4천 |
|---|
| 2026.06.26 | ₩50,114 | ₩50,448 | ₩50,114 | ₩50,260 | +0.29% | 700 |
|---|
| 2026.06.25 | ₩51,197 | ₩51,197 | ₩50,562 | ₩50,562 | -1.24% | 700 |
|---|
| 2026.06.24 | ₩50,809 | ₩50,809 | ₩50,355 | ₩50,607 | -0.40% | 2.9천 |
|---|
| 2026.06.23 | ₩50,435 | ₩50,435 | ₩50,339 | ₩50,339 | -0.19% | 1.3천 |
|---|
| 2026.06.22 | ₩52,453 | ₩52,453 | ₩52,239 | ₩52,289 | -0.31% | 1.5천 |
|---|
| 2026.06.18 | ₩52,099 | ₩52,343 | ₩52,099 | ₩52,343 | +0.47% | 400 |
|---|
| 2026.06.17 | ₩51,161 | ₩51,161 | ₩51,161 | ₩51,161 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩52,079 | ₩52,079 | ₩51,457 | ₩51,457 | -1.19% | 900 |
|---|
| 2026.06.15 | ₩52,453 | ₩52,787 | ₩52,386 | ₩52,424 | -0.06% | 4천 |
|---|
| 2026.06.12 | ₩51,185 | ₩51,185 | ₩51,185 | ₩51,185 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩49,466 | ₩50,825 | ₩49,466 | ₩50,825 | +2.75% | 2.4천 |
|---|
| 2026.06.10 | ₩50,021 | ₩50,021 | ₩49,191 | ₩49,191 | -1.66% | 1.2천 |
|---|
| 2026.06.09 | ₩50,869 | ₩50,869 | ₩48,918 | ₩50,073 | -1.57% | 3.6천 |
|---|
| 2026.06.08 | ₩50,188 | ₩50,188 | ₩49,906 | ₩49,906 | -0.56% | 600 |
|---|
| 2026.06.05 | ₩50,863 | ₩50,863 | ₩49,490 | ₩49,490 | -2.70% | 3.3천 |
|---|
| 2026.06.04 | ₩51,858 | ₩52,313 | ₩51,705 | ₩52,097 | +0.46% | 4.5천 |
|---|
| 2026.06.03 | ₩52,613 | ₩52,613 | ₩52,403 | ₩52,403 | -0.40% | 300 |
|---|
| 2026.06.02 | ₩52,887 | ₩53,249 | ₩52,887 | ₩53,249 | +0.68% | 1.1천 |
|---|
| 2026.06.01 | ₩52,172 | ₩52,529 | ₩52,162 | ₩52,529 | +0.68% | 1.3천 |
|---|
| 2026.05.29 | ₩51,638 | ₩51,638 | ₩51,420 | ₩51,420 | -0.42% | 1.2천 |
|---|
| 2026.05.28 | ₩50,796 | ₩51,448 | ₩50,796 | ₩51,448 | +1.28% | 300 |
|---|
| 2026.05.27 | ₩51,624 | ₩51,624 | ₩51,264 | ₩51,467 | -0.31% | 900 |
|---|
| 2026.05.26 | ₩51,477 | ₩51,731 | ₩51,477 | ₩51,731 | +0.49% | 1.5천 |
|---|
| 2026.05.22 | ₩50,662 | ₩50,662 | ₩50,404 | ₩50,404 | -0.51% | 100 |
|---|
| 2026.05.21 | ₩50,368 | ₩51,157 | ₩50,328 | ₩50,996 | +1.25% | 1.7천 |
|---|
| 2026.05.20 | ₩49,981 | ₩50,724 | ₩49,981 | ₩50,724 | +1.49% | 1.5천 |
|---|
| 2026.05.19 | ₩49,794 | ₩50,108 | ₩49,794 | ₩49,834 | +0.08% | 1.6천 |
|---|
| 2026.05.18 | ₩50,442 | ₩50,595 | ₩50,209 | ₩50,209 | -0.46% | 200 |
|---|
| 2026.05.15 | ₩50,315 | ₩50,522 | ₩50,315 | ₩50,440 | +0.25% | 300 |
|---|
| 2026.05.14 | ₩51,785 | ₩52,039 | ₩51,785 | ₩51,970 | +0.36% | 2.8천 |
|---|
| 2026.05.13 | ₩51,477 | ₩51,999 | ₩51,477 | ₩51,751 | +0.53% | 500 |
|---|
| 2026.05.12 | ₩51,444 | ₩51,444 | ₩50,615 | ₩51,313 | -0.25% | 2.6천 |
|---|
| 2026.05.11 | ₩52,333 | ₩52,333 | ₩52,212 | ₩52,236 | -0.18% | 1.5천 |
|---|
| 2026.05.08 | ₩52,413 | ₩52,525 | ₩52,306 | ₩52,525 | +0.21% | 1.6천 |
|---|
| 2026.05.07 | ₩52,600 | ₩52,720 | ₩52,283 | ₩52,283 | -0.60% | 300 |
|---|
| 2026.05.06 | ₩52,339 | ₩52,947 | ₩52,339 | ₩52,927 | +1.12% | 1.5천 |
|---|
| 2026.05.05 | ₩51,050 | ₩51,250 | ₩51,050 | ₩51,165 | +0.23% | 800 |
|---|
| 2026.05.04 | ₩51,036 | ₩51,043 | ₩50,488 | ₩50,593 | -0.87% | 3.4천 |
|---|
| 2026.05.01 | ₩50,769 | ₩51,023 | ₩50,714 | ₩50,714 | -0.11% | 500 |
|---|
| 2026.04.30 | ₩50,114 | ₩50,769 | ₩50,021 | ₩50,714 | +1.20% | 1.7천 |
|---|
| 2026.04.29 | ₩49,967 | ₩50,007 | ₩49,768 | ₩49,768 | -0.40% | 900 |
|---|
| 2026.04.28 | ₩49,967 | ₩49,967 | ₩49,847 | ₩49,926 | -0.08% | 2.5천 |
|---|
| 2026.04.27 | ₩50,970 | ₩50,970 | ₩50,587 | ₩50,587 | -0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩50,328 | ₩50,849 | ₩50,328 | ₩50,726 | +0.79% | 1.3천 |
|---|
| 2026.04.23 | ₩50,355 | ₩50,435 | ₩49,927 | ₩49,981 | -0.74% | 2천 |
|---|
| 2026.04.22 | ₩50,575 | ₩50,793 | ₩50,529 | ₩50,793 | +0.43% | 400 |
|---|
| 2026.04.21 | ₩50,923 | ₩50,923 | ₩50,206 | ₩50,206 | -1.41% | 900 |
|---|
| 2026.04.20 | ₩50,929 | ₩50,929 | ₩50,729 | ₩50,891 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩50,970 | ₩51,370 | ₩50,970 | ₩51,231 | +0.51% | 2.6천 |
|---|
| 2026.04.16 | ₩50,448 | ₩50,448 | ₩50,221 | ₩50,345 | -0.20% | 3.2천 |
|---|
| 2026.04.15 | ₩50,408 | ₩50,502 | ₩50,372 | ₩50,372 | -0.07% | 600 |
|---|
| 2026.04.14 | ₩50,375 | ₩50,554 | ₩50,375 | ₩50,554 | +0.36% | 1.7천 |
|---|
| 2026.04.13 | ₩49,259 | ₩49,846 | ₩49,259 | ₩49,846 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩49,887 | ₩50,047 | ₩49,664 | ₩49,664 | -0.45% | 1.8천 |
|---|
| 2026.04.09 | ₩49,232 | ₩49,413 | ₩49,232 | ₩49,413 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩49,800 | ₩49,800 | ₩49,393 | ₩49,445 | -0.71% | 3.9천 |
|---|
| 2026.04.07 | ₩47,201 | ₩47,317 | ₩46,800 | ₩47,317 | +0.25% | 4.2천 |
|---|
| 2026.04.06 | ₩47,308 | ₩47,455 | ₩47,298 | ₩47,298 | -0.02% | 900 |
|---|
| 2026.04.02 | ₩46,553 | ₩47,147 | ₩46,553 | ₩47,114 | +1.21% | 700 |
|---|
| 2026.04.01 | ₩47,428 | ₩47,629 | ₩47,415 | ₩47,429 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩45,544 | ₩46,880 | ₩45,544 | ₩46,847 | +2.86% | 1.4천 |
|---|
| 2026.03.30 | ₩45,698 | ₩45,698 | ₩45,140 | ₩45,140 | -1.22% | 700 |
|---|
| 2026.03.27 | ₩45,758 | ₩45,758 | ₩45,607 | ₩45,607 | -0.33% | 400 |
|---|
| 2026.03.26 | ₩46,580 | ₩46,633 | ₩45,795 | ₩45,795 | -1.68% | 1.1천 |
|---|
| 2026.03.25 | ₩47,174 | ₩47,348 | ₩47,160 | ₩47,160 | -0.03% | 3.1천 |
|---|
| 2026.03.24 | ₩46,199 | ₩46,573 | ₩46,078 | ₩46,486 | +0.62% | 1.2천 |
|---|
| 2026.03.23 | ₩46,546 | ₩46,800 | ₩46,546 | ₩46,638 | +0.20% | 1.2천 |
|---|
| 2026.03.20 | ₩46,580 | ₩46,580 | ₩45,691 | ₩45,691 | -1.91% | 2.6천 |
|---|
| 2026.03.19 | ₩46,359 | ₩47,081 | ₩46,225 | ₩47,013 | +1.41% | 4.2천 |
|---|
| 2026.03.18 | ₩47,742 | ₩47,802 | ₩47,059 | ₩47,059 | -1.43% | 700 |
|---|
| 2026.03.17 | ₩47,956 | ₩47,956 | ₩47,923 | ₩47,923 | -0.07% | 200 |
|---|
| 2026.03.16 | ₩47,488 | ₩47,629 | ₩47,488 | ₩47,507 | +0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩47,281 | ₩47,281 | ₩46,550 | ₩46,550 | -1.55% | 500 |
|---|
| 2026.03.12 | ₩47,014 | ₩47,014 | ₩46,740 | ₩46,740 | -0.58% | 600 |
|---|
| 2026.03.11 | ₩48,070 | ₩48,337 | ₩47,949 | ₩48,099 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩48,110 | ₩48,932 | ₩48,110 | ₩48,231 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩46,372 | ₩47,896 | ₩46,372 | ₩47,896 | +3.29% | 1.1천 |
|---|
| 2026.03.06 | ₩46,867 | ₩47,288 | ₩46,867 | ₩47,027 | +0.34% | 1.8천 |
|---|
| 2026.03.05 | ₩47,575 | ₩48,083 | ₩47,455 | ₩47,671 | +0.20% | 2.8천 |
|---|
| 2026.03.04 | ₩48,444 | ₩48,858 | ₩48,424 | ₩48,695 | +0.52% | 2.5천 |
|---|
| 2026.03.03 | ₩47,896 | ₩48,257 | ₩47,268 | ₩48,250 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩49,834 | ₩50,529 | ₩49,834 | ₩50,355 | +1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩51,030 | ₩51,277 | ₩51,030 | ₩51,109 | +0.15% | 9.2천 |
|---|
| 2026.02.26 | ₩51,945 | ₩51,945 | ₩51,304 | ₩51,416 | -1.02% | 2.3만 |
|---|
| 2026.02.25 | ₩52,386 | ₩52,386 | ₩52,199 | ₩52,285 | -0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩51,237 | ₩51,912 | ₩51,237 | ₩51,884 | +1.26% | 3.5천 |
|---|
| 2026.02.23 | ₩51,290 | ₩51,384 | ₩50,845 | ₩50,904 | -0.75% | 1.8천 |
|---|
| 2026.02.20 | ₩51,010 | ₩51,276 | ₩51,010 | ₩51,276 | +0.52% | 1.7천 |
|---|
| 2026.02.19 | ₩50,382 | ₩50,382 | ₩50,248 | ₩50,304 | -0.15% | 600 |
|---|
| 2026.02.18 | ₩49,740 | ₩50,372 | ₩49,740 | ₩50,372 | +1.27% | 800 |
|---|
| 2026.02.17 | ₩49,967 | ₩50,065 | ₩49,967 | ₩50,065 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩50,235 | ₩50,395 | ₩49,914 | ₩50,245 | +0.02% | 6.5천 |
|---|
| 2026.02.12 | ₩51,163 | ₩51,163 | ₩50,148 | ₩50,281 | -1.72% | 1.3천 |
|---|
| 2026.02.11 | ₩50,662 | ₩50,879 | ₩50,634 | ₩50,836 | +0.34% | 900 |
|---|
| 2026.02.10 | ₩49,922 | ₩50,134 | ₩49,700 | ₩49,981 | +0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩49,540 | ₩49,874 | ₩49,540 | ₩49,835 | +0.60% | 1천 |
|---|
| 2026.02.06 | ₩48,698 | ₩49,286 | ₩48,698 | ₩49,286 | +1.21% | 1.4천 |
|---|
| 2026.02.05 | ₩47,441 | ₩47,903 | ₩47,441 | ₩47,849 | +0.86% | 900 |
|---|
| 2026.02.04 | ₩48,647 | ₩48,647 | ₩47,642 | ₩47,801 | -1.74% | 1.6천 |
|---|
| 2026.02.03 | ₩48,778 | ₩48,805 | ₩48,150 | ₩48,537 | -0.49% | 3.2천 |
|---|
| 2026.02.02 | ₩47,903 | ₩48,344 | ₩47,903 | ₩48,297 | +0.82% | 8천 |
|---|
| 2026.01.30 | ₩48,825 | ₩48,825 | ₩47,932 | ₩47,932 | -1.83% | 1.3천 |
|---|
| 2026.01.29 | ₩49,272 | ₩49,272 | ₩48,524 | ₩49,212 | -0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩49,588 | ₩49,606 | ₩49,326 | ₩49,548 | -0.08% | 6.1천 |
|---|
| 2026.01.27 | ₩49,005 | ₩49,259 | ₩49,005 | ₩49,252 | +0.50% | 700 |
|---|
| 2026.01.26 | ₩48,297 | ₩48,551 | ₩48,270 | ₩48,337 | +0.08% | 3.3천 |
|---|
| 2026.01.23 | ₩47,896 | ₩48,132 | ₩47,695 | ₩48,132 | +0.49% | 1.6천 |
|---|
| 2026.01.22 | ₩47,669 | ₩47,927 | ₩47,669 | ₩47,746 | +0.16% | 4천 |
|---|
| 2026.01.21 | ₩47,241 | ₩47,468 | ₩47,161 | ₩47,355 | +0.24% | 1.9만 |
|---|
| 2026.01.20 | ₩46,947 | ₩47,014 | ₩46,693 | ₩46,755 | -0.41% | 1.4천 |
|---|
| 2026.01.16 | ₩47,441 | ₩47,441 | ₩47,201 | ₩47,301 | -0.30% | 2.8천 |
|---|
| 2026.01.15 | ₩47,067 | ₩47,816 | ₩47,067 | ₩47,447 | +0.81% | 2.8천 |
|---|
| 2026.01.14 | ₩46,815 | ₩46,967 | ₩46,815 | ₩46,967 | +0.33% | 700 |
|---|
| 2026.01.13 | ₩47,127 | ₩47,127 | ₩46,813 | ₩46,916 | -0.45% | 1.4천 |
|---|
| 2026.01.12 | ₩46,159 | ₩47,201 | ₩46,159 | ₩47,194 | +2.24% | 2.2천 |
|---|
| 2026.01.09 | ₩46,412 | ₩46,519 | ₩46,386 | ₩46,513 | +0.22% | 6.4천 |
|---|
| 2026.01.08 | ₩46,205 | ₩46,303 | ₩46,092 | ₩46,303 | +0.21% | 3.2천 |
|---|
| 2026.01.07 | ₩46,626 | ₩46,626 | ₩46,426 | ₩46,453 | -0.37% | 1.1천 |
|---|
| 2026.01.06 | ₩46,874 | ₩47,067 | ₩46,874 | ₩46,920 | +0.10% | 2천 |
|---|
| 2026.01.05 | ₩46,105 | ₩46,586 | ₩45,971 | ₩46,411 | +0.66% | 6.1천 |
|---|
| 2026.01.02 | ₩45,584 | ₩45,824 | ₩45,504 | ₩45,814 | +0.50% | 1.6천 |
|---|
| 2025.12.31 | ₩44,774 | ₩44,822 | ₩44,678 | ₩44,678 | -0.21% | 700 |
|---|
| 2025.12.30 | ₩45,016 | ₩45,016 | ₩44,806 | ₩44,806 | -0.47% | 200 |
|---|
| 2025.12.29 | ₩44,909 | ₩44,909 | ₩44,675 | ₩44,836 | -0.16% | 400 |
|---|
| 2025.12.26 | ₩44,644 | ₩44,942 | ₩44,644 | ₩44,916 | +0.61% | 3천 |
|---|
| 2025.12.24 | ₩44,475 | ₩44,590 | ₩44,475 | ₩44,590 | +0.26% | 2.4천 |
|---|
| 2025.12.23 | ₩44,181 | ₩44,400 | ₩44,181 | ₩44,388 | +0.47% | 1.1천 |
|---|
| 2025.12.22 | ₩44,007 | ₩44,146 | ₩44,007 | ₩44,146 | +0.32% | 1.1천 |
|---|
| 2025.12.19 | ₩43,908 | ₩44,125 | ₩43,908 | ₩43,924 | +0.04% | 500 |
|---|
| 2025.12.18 | ₩43,299 | ₩43,633 | ₩43,299 | ₩43,488 | +0.44% | 1.8천 |
|---|
| 2025.12.17 | ₩43,452 | ₩43,452 | ₩42,933 | ₩42,933 | -1.20% | 1천 |
|---|
| 2025.12.16 | ₩43,833 | ₩43,833 | ₩43,618 | ₩43,658 | -0.40% | 700 |
|---|
| 2025.12.15 | ₩44,448 | ₩44,448 | ₩44,154 | ₩44,154 | -0.66% | 1.1만 |
|---|
| 2025.12.12 | ₩44,662 | ₩44,983 | ₩44,274 | ₩44,310 | -0.79% | 7.6천 |
|---|
| 2025.12.11 | ₩44,571 | ₩44,856 | ₩44,568 | ₩44,822 | +0.56% | 600 |
|---|
| 2025.12.10 | ₩44,408 | ₩44,972 | ₩44,357 | ₩44,864 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩44,181 | ₩44,540 | ₩44,181 | ₩44,540 | +0.81% | 800 |
|---|
| 2025.12.08 | ₩44,433 | ₩44,555 | ₩44,433 | ₩44,505 | +0.16% | 600 |
|---|
| 2025.12.05 | ₩44,857 | ₩45,036 | ₩44,481 | ₩44,481 | -0.84% | 600 |
|---|
| 2025.12.04 | ₩44,395 | ₩44,408 | ₩44,261 | ₩44,345 | -0.11% | 1.4만 |
|---|
| 2025.12.03 | ₩44,217 | ₩44,448 | ₩44,217 | ₩44,379 | +0.37% | 7.5천 |
|---|
| 2025.12.02 | ₩44,321 | ₩44,421 | ₩44,308 | ₩44,357 | +0.08% | 1만 |
|---|
| 2025.12.01 | ₩44,181 | ₩44,248 | ₩44,054 | ₩44,054 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩44,047 | ₩44,288 | ₩44,047 | ₩44,281 | +0.53% | 2.7천 |
|---|
| 2025.11.26 | ₩44,248 | ₩44,395 | ₩44,111 | ₩44,289 | +0.09% | 1.9만 |
|---|
| 2025.11.25 | ₩43,279 | ₩43,629 | ₩42,985 | ₩43,629 | +0.81% | 1.2천 |
|---|
| 2025.11.24 | ₩44,101 | ₩44,101 | ₩42,925 | ₩43,414 | -1.56% | 2.1천 |
|---|
| 2025.11.21 | ₩42,693 | ₩42,991 | ₩42,510 | ₩42,874 | +0.42% | 1.1천 |
|---|
| 2025.11.20 | ₩44,274 | ₩44,274 | ₩43,018 | ₩43,018 | -2.84% | 1.2천 |
|---|
| 2025.11.19 | ₩43,585 | ₩43,887 | ₩43,585 | ₩43,689 | +0.24% | 1천 |
|---|
| 2025.11.18 | ₩43,646 | ₩43,940 | ₩43,507 | ₩43,778 | +0.30% | 700 |
|---|
| 2025.11.17 | ₩44,187 | ₩44,488 | ₩43,927 | ₩44,004 | -0.41% | 8.7천 |
|---|
| 2025.11.14 | ₩44,101 | ₩44,568 | ₩44,101 | ₩44,440 | +0.77% | 700 |
|---|
| 2025.11.13 | ₩45,170 | ₩45,170 | ₩44,504 | ₩44,539 | -1.40% | 700 |
|---|
| 2025.11.12 | ₩45,303 | ₩45,303 | ₩45,178 | ₩45,178 | -0.28% | 1.1천 |
|---|
| 2025.11.11 | ₩45,056 | ₩45,154 | ₩45,056 | ₩45,104 | +0.11% | 600 |
|---|
| 2025.11.10 | ₩44,488 | ₩45,009 | ₩44,488 | ₩45,009 | +1.17% | 2만 |
|---|
| 2025.11.07 | ₩43,891 | ₩44,162 | ₩43,700 | ₩44,162 | +0.62% | 1.4천 |
|---|
| 2025.11.06 | ₩44,675 | ₩44,769 | ₩44,300 | ₩44,310 | -0.82% | 3.2천 |
|---|
| 2025.11.05 | ₩44,274 | ₩44,793 | ₩44,274 | ₩44,725 | +1.02% | 900 |
|---|
| 2025.11.04 | ₩44,328 | ₩44,686 | ₩44,282 | ₩44,282 | -0.10% | 4.5천 |
|---|
| 2025.11.03 | ₩45,210 | ₩45,383 | ₩45,210 | ₩45,220 | +0.02% | 700 |
|---|
| 2025.10.31 | ₩45,114 | ₩45,114 | ₩44,662 | ₩44,857 | -0.57% | 800 |
|---|
| 2025.10.30 | ₩44,916 | ₩45,023 | ₩44,803 | ₩44,803 | -0.25% | 6.6천 |
|---|
| 2025.10.29 | ₩45,236 | ₩45,236 | ₩44,983 | ₩45,059 | -0.39% | 8.3천 |
|---|
| 2025.10.28 | ₩44,622 | ₩44,844 | ₩44,488 | ₩44,844 | +0.50% | 2.2천 |
|---|
| 2025.10.27 | ₩44,742 | ₩44,742 | ₩44,582 | ₩44,681 | -0.14% | 3.7천 |
|---|
| 2025.10.24 | ₩44,568 | ₩45,343 | ₩44,322 | ₩44,337 | -0.52% | 3.1만 |
|---|
| 2025.10.23 | ₩43,940 | ₩44,194 | ₩43,940 | ₩44,060 | +0.27% | 2.7천 |
|---|
| 2025.10.22 | ₩43,737 | ₩44,034 | ₩43,498 | ₩43,693 | -0.10% | 8.4천 |
|---|
| 2025.10.21 | ₩43,927 | ₩43,974 | ₩43,791 | ₩43,791 | -0.31% | 2.2만 |
|---|
| 2025.10.20 | ₩44,205 | ₩44,301 | ₩44,050 | ₩44,221 | +0.04% | 1.8천 |
|---|
| 2025.10.17 | ₩43,593 | ₩43,833 | ₩43,593 | ₩43,733 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩44,207 | ₩44,207 | ₩43,545 | ₩43,621 | -1.33% | 1.5천 |
|---|
| 2025.10.15 | ₩43,192 | ₩43,553 | ₩43,192 | ₩43,419 | +0.53% | 1.2천 |
|---|
| 2025.10.14 | ₩42,577 | ₩42,991 | ₩42,443 | ₩42,724 | +0.35% | 7.6천 |
|---|
| 2025.10.13 | ₩43,259 | ₩43,259 | ₩42,891 | ₩43,185 | -0.17% | 2천 |
|---|
| 2025.10.10 | ₩43,553 | ₩43,553 | ₩42,039 | ₩42,039 | -3.48% | 1.3천 |
|---|