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 | ₩51,187 | ₩51,267 | ₩51,187 | ₩51,267 | +0.16% | 1.3천 |
| 2026.10.08 | ₩51,100 | ₩51,100 | ₩50,732 | ₩50,826 | -0.54% | 1.2천 |
| 2026.10.07 | ₩51,387 | ₩51,546 | ₩51,387 | ₩51,546 | +0.31% | 700 |
| 2026.10.06 | ₩52,135 | ₩52,189 | ₩52,053 | ₩52,053 | -0.16% | 900 |
| 2026.10.05 | ₩52,149 | ₩52,530 | ₩52,149 | ₩52,530 | +0.73% | 200 |
| 2026.10.02 | ₩51,374 | ₩51,600 | ₩51,374 | ₩51,600 | +0.44% | 800 |
| 2026.10.01 | ₩50,759 | ₩51,017 | ₩50,759 | ₩51,017 | +0.51% | 300 |
| 2026.09.30 | ₩51,026 | ₩51,026 | ₩50,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,899 |
| -0.25% |
| 500 |
| 2026.09.29 | ₩51,127 | ₩51,282 | ₩51,093 | ₩51,282 | +0.30% | 400 |
|---|
| 2026.09.28 | ₩50,847 | ₩50,847 | ₩50,847 | ₩50,847 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩51,133 | ₩51,302 | ₩51,133 | ₩51,302 | +0.33% | 300 |
|---|
| 2026.09.24 | ₩51,080 | ₩51,080 | ₩50,990 | ₩50,990 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩51,327 | ₩51,334 | ₩51,308 | ₩51,308 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩51,962 | ₩52,317 | ₩51,962 | ₩52,317 | +0.68% | 100 |
|---|
| 2026.09.21 | ₩51,481 | ₩51,776 | ₩51,481 | ₩51,776 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩50,620 | ₩50,827 | ₩50,620 | ₩50,827 | +0.41% | 400 |
|---|
| 2026.09.17 | ₩50,599 | ₩51,628 | ₩50,599 | ₩50,849 | +0.49% | 1.1만 |
|---|
| 2026.09.16 | ₩49,984 | ₩49,984 | ₩49,984 | ₩49,984 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩50,378 | ₩50,385 | ₩50,094 | ₩50,094 | -0.56% | 6.7천 |
|---|
| 2026.09.14 | ₩50,612 | ₩50,933 | ₩50,439 | ₩50,686 | +0.15% | 3.6천 |
|---|
| 2026.09.11 | ₩51,360 | ₩51,503 | ₩51,360 | ₩51,503 | +0.28% | 400 |
|---|
| 2026.09.10 | ₩50,973 | ₩51,067 | ₩50,921 | ₩51,028 | +0.11% | 900 |
|---|
| 2026.09.09 | ₩51,795 | ₩51,795 | ₩51,688 | ₩51,688 | -0.21% | 2.4천 |
|---|
| 2026.09.08 | ₩52,122 | ₩52,122 | ₩51,943 | ₩51,943 | -0.34% | 1.3천 |
|---|
| 2026.09.04 | ₩51,601 | ₩51,819 | ₩51,601 | ₩51,819 | +0.42% | 500 |
|---|
| 2026.09.03 | ₩50,986 | ₩51,227 | ₩50,859 | ₩51,227 | +0.47% | 500 |
|---|
| 2026.09.02 | ₩51,093 | ₩51,120 | ₩51,073 | ₩51,073 | -0.04% | 600 |
|---|
| 2026.09.01 | ₩50,799 | ₩50,799 | ₩50,672 | ₩50,672 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩50,933 | ₩50,933 | ₩50,779 | ₩50,779 | -0.30% | 300 |
|---|
| 2026.08.28 | ₩51,360 | ₩51,360 | ₩50,989 | ₩50,989 | -0.72% | 500 |
|---|
| 2026.08.27 | ₩51,250 | ₩51,250 | ₩51,250 | ₩51,250 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩51,053 | ₩51,133 | ₩51,040 | ₩51,057 | +0.01% | 1천 |
|---|
| 2026.08.25 | ₩50,933 | ₩51,234 | ₩50,933 | ₩51,234 | +0.59% | 100 |
|---|
| 2026.08.24 | ₩50,525 | ₩50,584 | ₩50,525 | ₩50,584 | +0.12% | 300 |
|---|
| 2026.08.21 | ₩51,213 | ₩51,213 | ₩51,208 | ₩51,208 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩50,626 | ₩50,651 | ₩50,626 | ₩50,651 | +0.05% | 200 |
|---|
| 2026.08.19 | ₩50,559 | ₩50,559 | ₩50,492 | ₩50,492 | -0.13% | 200 |
|---|
| 2026.08.18 | ₩50,238 | ₩50,318 | ₩50,064 | ₩50,114 | -0.25% | 900 |
|---|
| 2026.08.17 | ₩51,334 | ₩51,503 | ₩51,334 | ₩51,503 | +0.33% | 200 |
|---|
| 2026.08.14 | ₩51,173 | ₩51,173 | ₩51,077 | ₩51,077 | -0.19% | 300 |
|---|
| 2026.08.13 | ₩51,173 | ₩51,173 | ₩51,053 | ₩51,053 | -0.23% | 100 |
|---|
| 2026.08.12 | ₩51,254 | ₩51,254 | ₩51,180 | ₩51,180 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩50,866 | ₩50,866 | ₩50,813 | ₩50,813 | -0.11% | 300 |
|---|
| 2026.08.10 | ₩50,920 | ₩50,920 | ₩50,854 | ₩50,854 | -0.13% | 200 |
|---|
| 2026.08.07 | ₩50,866 | ₩50,973 | ₩50,866 | ₩50,973 | +0.21% | 100 |
|---|
| 2026.08.06 | ₩50,492 | ₩50,700 | ₩50,492 | ₩50,700 | +0.41% | 200 |
|---|
| 2026.08.05 | ₩50,754 | ₩50,754 | ₩50,754 | ₩50,754 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩50,906 | ₩51,115 | ₩50,906 | ₩51,115 | +0.41% | 700 |
|---|
| 2026.08.03 | ₩49,837 | ₩50,320 | ₩49,503 | ₩50,320 | +0.97% | 1.9천 |
|---|
| 2026.07.31 | ₩49,963 | ₩49,963 | ₩49,963 | ₩49,963 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩48,568 | ₩50,004 | ₩48,568 | ₩49,983 | +2.91% | 2.3천 |
|---|
| 2026.07.29 | ₩48,408 | ₩48,408 | ₩47,945 | ₩47,945 | -0.96% | 600 |
|---|
| 2026.07.28 | ₩48,354 | ₩48,635 | ₩48,180 | ₩48,552 | +0.41% | 5.9천 |
|---|
| 2026.07.27 | ₩49,543 | ₩49,543 | ₩48,915 | ₩49,363 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩49,583 | ₩49,583 | ₩49,102 | ₩49,102 | -0.97% | 3.9천 |
|---|
| 2026.07.23 | ₩49,657 | ₩50,091 | ₩49,657 | ₩50,032 | +0.76% | 1.2천 |
|---|
| 2026.07.22 | ₩50,265 | ₩50,906 | ₩50,238 | ₩50,238 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩50,064 | ₩50,421 | ₩50,064 | ₩50,421 | +0.71% | 200 |
|---|
| 2026.07.20 | ₩49,390 | ₩49,690 | ₩49,237 | ₩49,237 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩49,303 | ₩49,530 | ₩49,281 | ₩49,281 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩49,857 | ₩49,857 | ₩49,765 | ₩49,765 | -0.18% | 400 |
|---|
| 2026.07.15 | ₩50,443 | ₩50,443 | ₩50,443 | ₩50,443 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩50,465 | ₩50,465 | ₩50,278 | ₩50,281 | -0.37% | 700 |
|---|
| 2026.07.13 | ₩50,345 | ₩50,345 | ₩49,947 | ₩49,947 | -0.79% | 1.5천 |
|---|
| 2026.07.10 | ₩50,879 | ₩51,053 | ₩50,879 | ₩50,964 | +0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩51,026 | ₩51,080 | ₩51,016 | ₩51,016 | -0.02% | 300 |
|---|
| 2026.07.08 | ₩50,318 | ₩50,679 | ₩50,318 | ₩50,679 | +0.72% | 300 |
|---|
| 2026.07.07 | ₩50,425 | ₩50,425 | ₩50,131 | ₩50,187 | -0.47% | 400 |
|---|
| 2026.07.06 | ₩51,173 | ₩51,425 | ₩51,173 | ₩51,425 | +0.49% | 400 |
|---|
| 2026.07.02 | ₩50,886 | ₩50,973 | ₩49,940 | ₩49,940 | -1.86% | 400 |
|---|
| 2026.07.01 | ₩50,806 | ₩50,933 | ₩50,278 | ₩50,334 | -0.93% | 1.9천 |
|---|
| 2026.06.30 | ₩51,040 | ₩51,527 | ₩51,040 | ₩51,527 | +0.96% | 600 |
|---|
| 2026.06.29 | ₩50,171 | ₩50,829 | ₩50,171 | ₩50,829 | +1.31% | 3.4천 |
|---|
| 2026.06.26 | ₩50,104 | ₩50,439 | ₩50,104 | ₩50,250 | +0.29% | 700 |
|---|
| 2026.06.25 | ₩51,187 | ₩51,187 | ₩50,552 | ₩50,552 | -1.24% | 700 |
|---|
| 2026.06.24 | ₩50,799 | ₩50,799 | ₩50,345 | ₩50,598 | -0.40% | 2.9천 |
|---|
| 2026.06.23 | ₩50,425 | ₩50,425 | ₩50,329 | ₩50,329 | -0.19% | 1.3천 |
|---|
| 2026.06.22 | ₩52,443 | ₩52,443 | ₩52,229 | ₩52,278 | -0.31% | 1.5천 |
|---|
| 2026.06.18 | ₩52,089 | ₩52,333 | ₩52,089 | ₩52,333 | +0.47% | 400 |
|---|
| 2026.06.17 | ₩51,151 | ₩51,151 | ₩51,151 | ₩51,151 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩52,069 | ₩52,069 | ₩51,447 | ₩51,447 | -1.19% | 900 |
|---|
| 2026.06.15 | ₩52,443 | ₩52,777 | ₩52,376 | ₩52,413 | -0.06% | 4천 |
|---|
| 2026.06.12 | ₩51,175 | ₩51,175 | ₩51,175 | ₩51,175 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩49,456 | ₩50,815 | ₩49,456 | ₩50,815 | +2.75% | 2.4천 |
|---|
| 2026.06.10 | ₩50,011 | ₩50,011 | ₩49,181 | ₩49,181 | -1.66% | 1.2천 |
|---|
| 2026.06.09 | ₩50,859 | ₩50,859 | ₩48,909 | ₩50,063 | -1.57% | 3.6천 |
|---|
| 2026.06.08 | ₩50,178 | ₩50,178 | ₩49,896 | ₩49,896 | -0.56% | 600 |
|---|
| 2026.06.05 | ₩50,853 | ₩50,853 | ₩49,481 | ₩49,481 | -2.70% | 3.3천 |
|---|
| 2026.06.04 | ₩51,848 | ₩52,302 | ₩51,694 | ₩52,087 | +0.46% | 4.5천 |
|---|
| 2026.06.03 | ₩52,603 | ₩52,603 | ₩52,393 | ₩52,393 | -0.40% | 300 |
|---|
| 2026.06.02 | ₩52,877 | ₩53,239 | ₩52,877 | ₩53,239 | +0.68% | 1.1천 |
|---|
| 2026.06.01 | ₩52,162 | ₩52,519 | ₩52,151 | ₩52,519 | +0.68% | 1.3천 |
|---|
| 2026.05.29 | ₩51,628 | ₩51,628 | ₩51,410 | ₩51,410 | -0.42% | 1.2천 |
|---|
| 2026.05.28 | ₩50,786 | ₩51,438 | ₩50,786 | ₩51,438 | +1.28% | 300 |
|---|
| 2026.05.27 | ₩51,614 | ₩51,614 | ₩51,254 | ₩51,457 | -0.31% | 900 |
|---|
| 2026.05.26 | ₩51,467 | ₩51,721 | ₩51,467 | ₩51,721 | +0.49% | 1.5천 |
|---|
| 2026.05.22 | ₩50,652 | ₩50,652 | ₩50,394 | ₩50,394 | -0.51% | 100 |
|---|
| 2026.05.21 | ₩50,358 | ₩51,147 | ₩50,318 | ₩50,986 | +1.25% | 1.7천 |
|---|
| 2026.05.20 | ₩49,971 | ₩50,714 | ₩49,971 | ₩50,714 | +1.49% | 1.5천 |
|---|
| 2026.05.19 | ₩49,784 | ₩50,098 | ₩49,784 | ₩49,824 | +0.08% | 1.6천 |
|---|
| 2026.05.18 | ₩50,432 | ₩50,586 | ₩50,199 | ₩50,199 | -0.46% | 200 |
|---|
| 2026.05.15 | ₩50,305 | ₩50,512 | ₩50,305 | ₩50,431 | +0.25% | 300 |
|---|
| 2026.05.14 | ₩51,775 | ₩52,029 | ₩51,775 | ₩51,960 | +0.36% | 2.8천 |
|---|
| 2026.05.13 | ₩51,467 | ₩51,988 | ₩51,467 | ₩51,741 | +0.53% | 500 |
|---|
| 2026.05.12 | ₩51,434 | ₩51,434 | ₩50,606 | ₩51,303 | -0.25% | 2.6천 |
|---|
| 2026.05.11 | ₩52,322 | ₩52,322 | ₩52,202 | ₩52,226 | -0.18% | 1.5천 |
|---|
| 2026.05.08 | ₩52,403 | ₩52,515 | ₩52,296 | ₩52,515 | +0.21% | 1.6천 |
|---|
| 2026.05.07 | ₩52,590 | ₩52,710 | ₩52,273 | ₩52,273 | -0.60% | 300 |
|---|
| 2026.05.06 | ₩52,329 | ₩52,937 | ₩52,329 | ₩52,917 | +1.12% | 1.5천 |
|---|
| 2026.05.05 | ₩51,040 | ₩51,240 | ₩51,040 | ₩51,155 | +0.23% | 800 |
|---|
| 2026.05.04 | ₩51,026 | ₩51,033 | ₩50,479 | ₩50,583 | -0.87% | 3.4천 |
|---|
| 2026.05.01 | ₩50,759 | ₩51,013 | ₩50,704 | ₩50,704 | -0.11% | 500 |
|---|
| 2026.04.30 | ₩50,104 | ₩50,759 | ₩50,011 | ₩50,704 | +1.20% | 1.7천 |
|---|
| 2026.04.29 | ₩49,958 | ₩49,998 | ₩49,758 | ₩49,758 | -0.40% | 900 |
|---|
| 2026.04.28 | ₩49,958 | ₩49,958 | ₩49,837 | ₩49,916 | -0.08% | 2.5천 |
|---|
| 2026.04.27 | ₩50,960 | ₩50,960 | ₩50,577 | ₩50,577 | -0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩50,318 | ₩50,839 | ₩50,318 | ₩50,716 | +0.79% | 1.3천 |
|---|
| 2026.04.23 | ₩50,345 | ₩50,425 | ₩49,917 | ₩49,971 | -0.74% | 2천 |
|---|
| 2026.04.22 | ₩50,565 | ₩50,783 | ₩50,519 | ₩50,783 | +0.43% | 400 |
|---|
| 2026.04.21 | ₩50,913 | ₩50,913 | ₩50,197 | ₩50,197 | -1.41% | 900 |
|---|
| 2026.04.20 | ₩50,920 | ₩50,920 | ₩50,719 | ₩50,881 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩50,960 | ₩51,360 | ₩50,960 | ₩51,221 | +0.51% | 2.6천 |
|---|
| 2026.04.16 | ₩50,439 | ₩50,439 | ₩50,211 | ₩50,336 | -0.20% | 3.2천 |
|---|
| 2026.04.15 | ₩50,398 | ₩50,492 | ₩50,362 | ₩50,362 | -0.07% | 600 |
|---|
| 2026.04.14 | ₩50,365 | ₩50,544 | ₩50,365 | ₩50,544 | +0.36% | 1.7천 |
|---|
| 2026.04.13 | ₩49,249 | ₩49,836 | ₩49,249 | ₩49,836 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩49,877 | ₩50,038 | ₩49,654 | ₩49,654 | -0.45% | 1.8천 |
|---|
| 2026.04.09 | ₩49,223 | ₩49,403 | ₩49,223 | ₩49,403 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩49,791 | ₩49,791 | ₩49,383 | ₩49,435 | -0.71% | 3.9천 |
|---|
| 2026.04.07 | ₩47,192 | ₩47,308 | ₩46,791 | ₩47,308 | +0.25% | 4.2천 |
|---|
| 2026.04.06 | ₩47,299 | ₩47,446 | ₩47,289 | ₩47,289 | -0.02% | 900 |
|---|
| 2026.04.02 | ₩46,544 | ₩47,138 | ₩46,544 | ₩47,105 | +1.21% | 700 |
|---|
| 2026.04.01 | ₩47,419 | ₩47,619 | ₩47,406 | ₩47,420 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩45,535 | ₩46,871 | ₩45,535 | ₩46,838 | +2.86% | 1.4천 |
|---|
| 2026.03.30 | ₩45,689 | ₩45,689 | ₩45,131 | ₩45,131 | -1.22% | 700 |
|---|
| 2026.03.27 | ₩45,749 | ₩45,749 | ₩45,598 | ₩45,598 | -0.33% | 400 |
|---|
| 2026.03.26 | ₩46,570 | ₩46,624 | ₩45,786 | ₩45,786 | -1.68% | 1.1천 |
|---|
| 2026.03.25 | ₩47,165 | ₩47,339 | ₩47,150 | ₩47,150 | -0.03% | 3.1천 |
|---|
| 2026.03.24 | ₩46,190 | ₩46,564 | ₩46,069 | ₩46,477 | +0.62% | 1.2천 |
|---|
| 2026.03.23 | ₩46,537 | ₩46,791 | ₩46,537 | ₩46,629 | +0.20% | 1.2천 |
|---|
| 2026.03.20 | ₩46,570 | ₩46,570 | ₩45,682 | ₩45,682 | -1.91% | 2.6천 |
|---|
| 2026.03.19 | ₩46,350 | ₩47,072 | ₩46,216 | ₩47,003 | +1.41% | 4.2천 |
|---|
| 2026.03.18 | ₩47,733 | ₩47,793 | ₩47,050 | ₩47,050 | -1.43% | 700 |
|---|
| 2026.03.17 | ₩47,947 | ₩47,947 | ₩47,913 | ₩47,913 | -0.07% | 200 |
|---|
| 2026.03.16 | ₩47,479 | ₩47,619 | ₩47,479 | ₩47,498 | +0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩47,272 | ₩47,272 | ₩46,541 | ₩46,541 | -1.55% | 500 |
|---|
| 2026.03.12 | ₩47,005 | ₩47,005 | ₩46,731 | ₩46,731 | -0.58% | 600 |
|---|
| 2026.03.11 | ₩48,060 | ₩48,327 | ₩47,940 | ₩48,090 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩48,100 | ₩48,922 | ₩48,100 | ₩48,222 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩46,363 | ₩47,887 | ₩46,363 | ₩47,887 | +3.29% | 1.1천 |
|---|
| 2026.03.06 | ₩46,858 | ₩47,279 | ₩46,858 | ₩47,018 | +0.34% | 1.8천 |
|---|
| 2026.03.05 | ₩47,566 | ₩48,074 | ₩47,446 | ₩47,662 | +0.20% | 2.8천 |
|---|
| 2026.03.04 | ₩48,434 | ₩48,849 | ₩48,414 | ₩48,686 | +0.52% | 2.5천 |
|---|
| 2026.03.03 | ₩47,887 | ₩48,247 | ₩47,259 | ₩48,241 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩49,824 | ₩50,519 | ₩49,824 | ₩50,345 | +1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩51,020 | ₩51,267 | ₩51,020 | ₩51,099 | +0.15% | 9.2천 |
|---|
| 2026.02.26 | ₩51,935 | ₩51,935 | ₩51,294 | ₩51,406 | -1.02% | 2.3만 |
|---|
| 2026.02.25 | ₩52,376 | ₩52,376 | ₩52,189 | ₩52,274 | -0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩51,227 | ₩51,902 | ₩51,227 | ₩51,874 | +1.26% | 3.5천 |
|---|
| 2026.02.23 | ₩51,280 | ₩51,374 | ₩50,835 | ₩50,894 | -0.75% | 1.8천 |
|---|
| 2026.02.20 | ₩51,000 | ₩51,266 | ₩51,000 | ₩51,266 | +0.52% | 1.7천 |
|---|
| 2026.02.19 | ₩50,372 | ₩50,372 | ₩50,238 | ₩50,294 | -0.15% | 600 |
|---|
| 2026.02.18 | ₩49,730 | ₩50,362 | ₩49,730 | ₩50,362 | +1.27% | 800 |
|---|
| 2026.02.17 | ₩49,958 | ₩50,055 | ₩49,958 | ₩50,055 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩50,225 | ₩50,385 | ₩49,904 | ₩50,235 | +0.02% | 6.5천 |
|---|
| 2026.02.12 | ₩51,153 | ₩51,153 | ₩50,138 | ₩50,272 | -1.72% | 1.3천 |
|---|
| 2026.02.11 | ₩50,652 | ₩50,869 | ₩50,624 | ₩50,826 | +0.34% | 900 |
|---|
| 2026.02.10 | ₩49,912 | ₩50,125 | ₩49,690 | ₩49,971 | +0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩49,530 | ₩49,864 | ₩49,530 | ₩49,825 | +0.60% | 1천 |
|---|
| 2026.02.06 | ₩48,688 | ₩49,276 | ₩48,688 | ₩49,276 | +1.21% | 1.4천 |
|---|
| 2026.02.05 | ₩47,432 | ₩47,893 | ₩47,432 | ₩47,840 | +0.86% | 900 |
|---|
| 2026.02.04 | ₩48,637 | ₩48,637 | ₩47,633 | ₩47,792 | -1.74% | 1.6천 |
|---|
| 2026.02.03 | ₩48,768 | ₩48,795 | ₩48,140 | ₩48,528 | -0.49% | 3.2천 |
|---|
| 2026.02.02 | ₩47,893 | ₩48,334 | ₩47,893 | ₩48,287 | +0.82% | 8천 |
|---|
| 2026.01.30 | ₩48,815 | ₩48,815 | ₩47,923 | ₩47,923 | -1.83% | 1.3천 |
|---|
| 2026.01.29 | ₩49,263 | ₩49,263 | ₩48,515 | ₩49,203 | -0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩49,578 | ₩49,597 | ₩49,316 | ₩49,538 | -0.08% | 6.1천 |
|---|
| 2026.01.27 | ₩48,996 | ₩49,249 | ₩48,996 | ₩49,243 | +0.50% | 700 |
|---|
| 2026.01.26 | ₩48,287 | ₩48,541 | ₩48,261 | ₩48,327 | +0.08% | 3.3천 |
|---|
| 2026.01.23 | ₩47,887 | ₩48,123 | ₩47,686 | ₩48,123 | +0.49% | 1.6천 |
|---|
| 2026.01.22 | ₩47,659 | ₩47,917 | ₩47,659 | ₩47,737 | +0.16% | 4천 |
|---|
| 2026.01.21 | ₩47,232 | ₩47,459 | ₩47,152 | ₩47,345 | +0.24% | 1.9만 |
|---|
| 2026.01.20 | ₩46,938 | ₩47,005 | ₩46,684 | ₩46,745 | -0.41% | 1.4천 |
|---|
| 2026.01.16 | ₩47,432 | ₩47,432 | ₩47,192 | ₩47,292 | -0.30% | 2.8천 |
|---|
| 2026.01.15 | ₩47,058 | ₩47,806 | ₩47,058 | ₩47,438 | +0.81% | 2.8천 |
|---|
| 2026.01.14 | ₩46,806 | ₩46,958 | ₩46,806 | ₩46,958 | +0.33% | 700 |
|---|
| 2026.01.13 | ₩47,118 | ₩47,118 | ₩46,804 | ₩46,907 | -0.45% | 1.4천 |
|---|
| 2026.01.12 | ₩46,150 | ₩47,192 | ₩46,150 | ₩47,185 | +2.24% | 2.2천 |
|---|
| 2026.01.09 | ₩46,403 | ₩46,510 | ₩46,377 | ₩46,504 | +0.22% | 6.4천 |
|---|
| 2026.01.08 | ₩46,196 | ₩46,294 | ₩46,083 | ₩46,294 | +0.21% | 3.2천 |
|---|
| 2026.01.07 | ₩46,617 | ₩46,617 | ₩46,417 | ₩46,444 | -0.37% | 1.1천 |
|---|
| 2026.01.06 | ₩46,864 | ₩47,058 | ₩46,864 | ₩46,911 | +0.10% | 2천 |
|---|
| 2026.01.05 | ₩46,096 | ₩46,577 | ₩45,963 | ₩46,402 | +0.66% | 6.1천 |
|---|
| 2026.01.02 | ₩45,575 | ₩45,816 | ₩45,495 | ₩45,805 | +0.50% | 1.6천 |
|---|
| 2025.12.31 | ₩44,765 | ₩44,813 | ₩44,669 | ₩44,669 | -0.21% | 700 |
|---|
| 2025.12.30 | ₩45,007 | ₩45,007 | ₩44,797 | ₩44,797 | -0.47% | 200 |
|---|
| 2025.12.29 | ₩44,900 | ₩44,900 | ₩44,666 | ₩44,827 | -0.16% | 400 |
|---|
| 2025.12.26 | ₩44,636 | ₩44,934 | ₩44,636 | ₩44,907 | +0.61% | 3천 |
|---|
| 2025.12.24 | ₩44,466 | ₩44,581 | ₩44,466 | ₩44,581 | +0.26% | 2.4천 |
|---|
| 2025.12.23 | ₩44,172 | ₩44,391 | ₩44,172 | ₩44,379 | +0.47% | 1.1천 |
|---|
| 2025.12.22 | ₩43,998 | ₩44,137 | ₩43,998 | ₩44,137 | +0.32% | 1.1천 |
|---|
| 2025.12.19 | ₩43,900 | ₩44,116 | ₩43,900 | ₩43,916 | +0.04% | 500 |
|---|
| 2025.12.18 | ₩43,290 | ₩43,624 | ₩43,290 | ₩43,480 | +0.44% | 1.8천 |
|---|
| 2025.12.17 | ₩43,444 | ₩43,444 | ₩42,924 | ₩42,924 | -1.20% | 1천 |
|---|
| 2025.12.16 | ₩43,825 | ₩43,825 | ₩43,610 | ₩43,650 | -0.40% | 700 |
|---|
| 2025.12.15 | ₩44,439 | ₩44,439 | ₩44,145 | ₩44,145 | -0.66% | 1.1만 |
|---|
| 2025.12.12 | ₩44,653 | ₩44,974 | ₩44,266 | ₩44,302 | -0.79% | 7.6천 |
|---|
| 2025.12.11 | ₩44,562 | ₩44,847 | ₩44,560 | ₩44,813 | +0.56% | 600 |
|---|
| 2025.12.10 | ₩44,399 | ₩44,963 | ₩44,348 | ₩44,855 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩44,172 | ₩44,532 | ₩44,172 | ₩44,532 | +0.81% | 800 |
|---|
| 2025.12.08 | ₩44,425 | ₩44,546 | ₩44,425 | ₩44,497 | +0.16% | 600 |
|---|
| 2025.12.05 | ₩44,848 | ₩45,027 | ₩44,473 | ₩44,473 | -0.84% | 600 |
|---|
| 2025.12.04 | ₩44,386 | ₩44,399 | ₩44,252 | ₩44,336 | -0.11% | 1.4만 |
|---|
| 2025.12.03 | ₩44,208 | ₩44,439 | ₩44,208 | ₩44,370 | +0.37% | 7.5천 |
|---|
| 2025.12.02 | ₩44,312 | ₩44,413 | ₩44,299 | ₩44,348 | +0.08% | 1만 |
|---|
| 2025.12.01 | ₩44,172 | ₩44,239 | ₩44,045 | ₩44,045 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩44,039 | ₩44,279 | ₩44,039 | ₩44,272 | +0.53% | 2.7천 |
|---|
| 2025.11.26 | ₩44,239 | ₩44,386 | ₩44,103 | ₩44,280 | +0.09% | 1.9만 |
|---|
| 2025.11.25 | ₩43,270 | ₩43,620 | ₩42,976 | ₩43,620 | +0.81% | 1.2천 |
|---|
| 2025.11.24 | ₩44,092 | ₩44,092 | ₩42,916 | ₩43,405 | -1.56% | 2.1천 |
|---|
| 2025.11.21 | ₩42,685 | ₩42,983 | ₩42,502 | ₩42,865 | +0.42% | 1.1천 |
|---|
| 2025.11.20 | ₩44,266 | ₩44,266 | ₩43,010 | ₩43,010 | -2.84% | 1.2천 |
|---|
| 2025.11.19 | ₩43,576 | ₩43,878 | ₩43,576 | ₩43,680 | +0.24% | 1천 |
|---|
| 2025.11.18 | ₩43,638 | ₩43,932 | ₩43,499 | ₩43,770 | +0.30% | 700 |
|---|
| 2025.11.17 | ₩44,179 | ₩44,479 | ₩43,918 | ₩43,996 | -0.41% | 8.7천 |
|---|
| 2025.11.14 | ₩44,092 | ₩44,560 | ₩44,092 | ₩44,431 | +0.77% | 700 |
|---|
| 2025.11.13 | ₩45,161 | ₩45,161 | ₩44,495 | ₩44,530 | -1.40% | 700 |
|---|
| 2025.11.12 | ₩45,294 | ₩45,294 | ₩45,169 | ₩45,169 | -0.28% | 1.1천 |
|---|
| 2025.11.11 | ₩45,047 | ₩45,145 | ₩45,047 | ₩45,095 | +0.11% | 600 |
|---|
| 2025.11.10 | ₩44,479 | ₩45,001 | ₩44,479 | ₩45,001 | +1.17% | 2만 |
|---|
| 2025.11.07 | ₩43,882 | ₩44,153 | ₩43,691 | ₩44,153 | +0.62% | 1.4천 |
|---|
| 2025.11.06 | ₩44,666 | ₩44,760 | ₩44,291 | ₩44,302 | -0.82% | 3.2천 |
|---|
| 2025.11.05 | ₩44,266 | ₩44,784 | ₩44,266 | ₩44,716 | +1.02% | 900 |
|---|
| 2025.11.04 | ₩44,319 | ₩44,677 | ₩44,274 | ₩44,274 | -0.10% | 4.5천 |
|---|
| 2025.11.03 | ₩45,201 | ₩45,375 | ₩45,201 | ₩45,212 | +0.02% | 700 |
|---|
| 2025.10.31 | ₩45,105 | ₩45,105 | ₩44,653 | ₩44,848 | -0.57% | 800 |
|---|
| 2025.10.30 | ₩44,907 | ₩45,014 | ₩44,795 | ₩44,795 | -0.25% | 6.6천 |
|---|
| 2025.10.29 | ₩45,228 | ₩45,228 | ₩44,974 | ₩45,050 | -0.39% | 8.3천 |
|---|
| 2025.10.28 | ₩44,613 | ₩44,835 | ₩44,479 | ₩44,835 | +0.50% | 2.2천 |
|---|
| 2025.10.27 | ₩44,733 | ₩44,733 | ₩44,573 | ₩44,672 | -0.14% | 3.7천 |
|---|
| 2025.10.24 | ₩44,560 | ₩45,335 | ₩44,314 | ₩44,328 | -0.52% | 3.1만 |
|---|
| 2025.10.23 | ₩43,932 | ₩44,185 | ₩43,932 | ₩44,052 | +0.27% | 2.7천 |
|---|
| 2025.10.22 | ₩43,729 | ₩44,025 | ₩43,489 | ₩43,684 | -0.10% | 8.4천 |
|---|
| 2025.10.21 | ₩43,918 | ₩43,965 | ₩43,782 | ₩43,782 | -0.31% | 2.2만 |
|---|
| 2025.10.20 | ₩44,196 | ₩44,292 | ₩44,041 | ₩44,212 | +0.04% | 1.8천 |
|---|
| 2025.10.17 | ₩43,584 | ₩43,825 | ₩43,584 | ₩43,725 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩44,199 | ₩44,199 | ₩43,536 | ₩43,612 | -1.33% | 1.5천 |
|---|
| 2025.10.15 | ₩43,183 | ₩43,544 | ₩43,183 | ₩43,411 | +0.53% | 1.2천 |
|---|
| 2025.10.14 | ₩42,569 | ₩42,983 | ₩42,435 | ₩42,716 | +0.35% | 7.6천 |
|---|
| 2025.10.13 | ₩43,250 | ₩43,250 | ₩42,883 | ₩43,177 | -0.17% | 2천 |
|---|
| 2025.10.10 | ₩43,544 | ₩43,544 | ₩42,030 | ₩42,030 | -3.48% | 1.3천 |
|---|