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 | ₩51,232 | ₩51,312 | ₩51,232 | ₩51,312 | +0.16% | 1.3천 |
| 2026.10.08 | ₩51,145 | ₩51,145 | ₩50,777 | ₩50,871 | -0.54% | 1.2천 |
| 2026.10.07 | ₩51,433 | ₩51,592 | ₩51,433 | ₩51,592 | +0.31% | 700 |
| 2026.10.06 | ₩52,181 | ₩52,235 | ₩52,099 | ₩52,099 | -0.16% | 900 |
| 2026.10.05 | ₩52,195 | ₩52,576 | ₩52,195 | ₩52,576 | +0.73% | 200 |
| 2026.10.02 | ₩51,419 | ₩51,645 | ₩51,419 | ₩51,645 | +0.44% | 800 |
| 2026.10.01 | ₩50,804 | ₩51,062 | ₩50,804 | ₩51,062 | +0.51% | 300 |
| 2026.09.30 | ₩51,071 | ₩51,071 | ₩50,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,944 |
| -0.25% |
| 500 |
| 2026.09.29 | ₩51,172 | ₩51,327 | ₩51,138 | ₩51,327 | +0.30% | 400 |
|---|
| 2026.09.28 | ₩50,892 | ₩50,892 | ₩50,892 | ₩50,892 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩51,178 | ₩51,347 | ₩51,178 | ₩51,347 | +0.33% | 300 |
|---|
| 2026.09.24 | ₩51,125 | ₩51,125 | ₩51,035 | ₩51,035 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩51,372 | ₩51,379 | ₩51,354 | ₩51,354 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩52,008 | ₩52,363 | ₩52,008 | ₩52,363 | +0.68% | 100 |
|---|
| 2026.09.21 | ₩51,526 | ₩51,822 | ₩51,526 | ₩51,822 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩50,665 | ₩50,872 | ₩50,665 | ₩50,872 | +0.41% | 400 |
|---|
| 2026.09.17 | ₩50,644 | ₩51,673 | ₩50,644 | ₩50,894 | +0.49% | 1.1만 |
|---|
| 2026.09.16 | ₩50,028 | ₩50,028 | ₩50,028 | ₩50,028 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩50,423 | ₩50,430 | ₩50,138 | ₩50,138 | -0.56% | 6.7천 |
|---|
| 2026.09.14 | ₩50,657 | ₩50,978 | ₩50,483 | ₩50,730 | +0.15% | 3.6천 |
|---|
| 2026.09.11 | ₩51,406 | ₩51,549 | ₩51,406 | ₩51,549 | +0.28% | 400 |
|---|
| 2026.09.10 | ₩51,018 | ₩51,112 | ₩50,966 | ₩51,073 | +0.11% | 900 |
|---|
| 2026.09.09 | ₩51,840 | ₩51,840 | ₩51,733 | ₩51,733 | -0.21% | 2.4천 |
|---|
| 2026.09.08 | ₩52,168 | ₩52,168 | ₩51,989 | ₩51,989 | -0.34% | 1.3천 |
|---|
| 2026.09.04 | ₩51,647 | ₩51,865 | ₩51,647 | ₩51,865 | +0.42% | 500 |
|---|
| 2026.09.03 | ₩51,031 | ₩51,272 | ₩50,904 | ₩51,272 | +0.47% | 500 |
|---|
| 2026.09.02 | ₩51,138 | ₩51,165 | ₩51,118 | ₩51,118 | -0.04% | 600 |
|---|
| 2026.09.01 | ₩50,844 | ₩50,844 | ₩50,717 | ₩50,717 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩50,978 | ₩50,978 | ₩50,824 | ₩50,824 | -0.30% | 300 |
|---|
| 2026.08.28 | ₩51,406 | ₩51,406 | ₩51,034 | ₩51,034 | -0.72% | 500 |
|---|
| 2026.08.27 | ₩51,295 | ₩51,295 | ₩51,295 | ₩51,295 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩51,098 | ₩51,178 | ₩51,085 | ₩51,102 | +0.01% | 1천 |
|---|
| 2026.08.25 | ₩50,978 | ₩51,279 | ₩50,978 | ₩51,279 | +0.59% | 100 |
|---|
| 2026.08.24 | ₩50,570 | ₩50,629 | ₩50,570 | ₩50,629 | +0.12% | 300 |
|---|
| 2026.08.21 | ₩51,259 | ₩51,259 | ₩51,253 | ₩51,253 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩50,670 | ₩50,696 | ₩50,670 | ₩50,696 | +0.05% | 200 |
|---|
| 2026.08.19 | ₩50,603 | ₩50,603 | ₩50,537 | ₩50,537 | -0.13% | 200 |
|---|
| 2026.08.18 | ₩50,282 | ₩50,363 | ₩50,109 | ₩50,158 | -0.25% | 900 |
|---|
| 2026.08.17 | ₩51,379 | ₩51,549 | ₩51,379 | ₩51,549 | +0.33% | 200 |
|---|
| 2026.08.14 | ₩51,219 | ₩51,219 | ₩51,122 | ₩51,122 | -0.19% | 300 |
|---|
| 2026.08.13 | ₩51,219 | ₩51,219 | ₩51,098 | ₩51,098 | -0.23% | 100 |
|---|
| 2026.08.12 | ₩51,299 | ₩51,299 | ₩51,225 | ₩51,225 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩50,911 | ₩50,911 | ₩50,858 | ₩50,858 | -0.11% | 300 |
|---|
| 2026.08.10 | ₩50,965 | ₩50,965 | ₩50,899 | ₩50,899 | -0.13% | 200 |
|---|
| 2026.08.07 | ₩50,911 | ₩51,018 | ₩50,911 | ₩51,018 | +0.21% | 100 |
|---|
| 2026.08.06 | ₩50,537 | ₩50,745 | ₩50,537 | ₩50,745 | +0.41% | 200 |
|---|
| 2026.08.05 | ₩50,799 | ₩50,799 | ₩50,799 | ₩50,799 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩50,951 | ₩51,160 | ₩50,951 | ₩51,160 | +0.41% | 700 |
|---|
| 2026.08.03 | ₩49,881 | ₩50,364 | ₩49,547 | ₩50,364 | +0.97% | 1.9천 |
|---|
| 2026.07.31 | ₩50,007 | ₩50,007 | ₩50,007 | ₩50,007 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩48,611 | ₩50,048 | ₩48,611 | ₩50,027 | +2.91% | 2.3천 |
|---|
| 2026.07.29 | ₩48,450 | ₩48,450 | ₩47,988 | ₩47,988 | -0.96% | 600 |
|---|
| 2026.07.28 | ₩48,397 | ₩48,678 | ₩48,223 | ₩48,595 | +0.41% | 5.9천 |
|---|
| 2026.07.27 | ₩49,587 | ₩49,587 | ₩48,959 | ₩49,407 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩49,627 | ₩49,627 | ₩49,146 | ₩49,146 | -0.97% | 3.9천 |
|---|
| 2026.07.23 | ₩49,701 | ₩50,135 | ₩49,701 | ₩50,077 | +0.76% | 1.2천 |
|---|
| 2026.07.22 | ₩50,309 | ₩50,951 | ₩50,282 | ₩50,282 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩50,109 | ₩50,466 | ₩50,109 | ₩50,466 | +0.71% | 200 |
|---|
| 2026.07.20 | ₩49,433 | ₩49,734 | ₩49,281 | ₩49,281 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩49,346 | ₩49,574 | ₩49,325 | ₩49,325 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩49,901 | ₩49,901 | ₩49,809 | ₩49,809 | -0.18% | 400 |
|---|
| 2026.07.15 | ₩50,487 | ₩50,487 | ₩50,487 | ₩50,487 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩50,510 | ₩50,510 | ₩50,323 | ₩50,325 | -0.37% | 700 |
|---|
| 2026.07.13 | ₩50,389 | ₩50,389 | ₩49,991 | ₩49,991 | -0.79% | 1.5천 |
|---|
| 2026.07.10 | ₩50,924 | ₩51,098 | ₩50,924 | ₩51,009 | +0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩51,071 | ₩51,125 | ₩51,061 | ₩51,061 | -0.02% | 300 |
|---|
| 2026.07.08 | ₩50,363 | ₩50,724 | ₩50,363 | ₩50,724 | +0.72% | 300 |
|---|
| 2026.07.07 | ₩50,470 | ₩50,470 | ₩50,175 | ₩50,232 | -0.47% | 400 |
|---|
| 2026.07.06 | ₩51,219 | ₩51,470 | ₩51,219 | ₩51,470 | +0.49% | 400 |
|---|
| 2026.07.02 | ₩50,931 | ₩51,018 | ₩49,984 | ₩49,984 | -1.86% | 400 |
|---|
| 2026.07.01 | ₩50,851 | ₩50,978 | ₩50,323 | ₩50,379 | -0.93% | 1.9천 |
|---|
| 2026.06.30 | ₩51,085 | ₩51,573 | ₩51,085 | ₩51,573 | +0.96% | 600 |
|---|
| 2026.06.29 | ₩50,216 | ₩50,874 | ₩50,216 | ₩50,874 | +1.31% | 3.4천 |
|---|
| 2026.06.26 | ₩50,149 | ₩50,483 | ₩50,149 | ₩50,295 | +0.29% | 700 |
|---|
| 2026.06.25 | ₩51,232 | ₩51,232 | ₩50,597 | ₩50,597 | -1.24% | 700 |
|---|
| 2026.06.24 | ₩50,844 | ₩50,844 | ₩50,389 | ₩50,642 | -0.40% | 2.9천 |
|---|
| 2026.06.23 | ₩50,470 | ₩50,470 | ₩50,373 | ₩50,373 | -0.19% | 1.3천 |
|---|
| 2026.06.22 | ₩52,489 | ₩52,489 | ₩52,275 | ₩52,325 | -0.31% | 1.5천 |
|---|
| 2026.06.18 | ₩52,135 | ₩52,379 | ₩52,135 | ₩52,379 | +0.47% | 400 |
|---|
| 2026.06.17 | ₩51,196 | ₩51,196 | ₩51,196 | ₩51,196 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩52,115 | ₩52,115 | ₩51,493 | ₩51,493 | -1.19% | 900 |
|---|
| 2026.06.15 | ₩52,489 | ₩52,823 | ₩52,422 | ₩52,460 | -0.06% | 4천 |
|---|
| 2026.06.12 | ₩51,220 | ₩51,220 | ₩51,220 | ₩51,220 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩49,500 | ₩50,860 | ₩49,500 | ₩50,860 | +2.75% | 2.4천 |
|---|
| 2026.06.10 | ₩50,055 | ₩50,055 | ₩49,225 | ₩49,225 | -1.66% | 1.2천 |
|---|
| 2026.06.09 | ₩50,904 | ₩50,904 | ₩48,952 | ₩50,107 | -1.57% | 3.6천 |
|---|
| 2026.06.08 | ₩50,222 | ₩50,222 | ₩49,940 | ₩49,940 | -0.56% | 600 |
|---|
| 2026.06.05 | ₩50,898 | ₩50,898 | ₩49,524 | ₩49,524 | -2.70% | 3.3천 |
|---|
| 2026.06.04 | ₩51,894 | ₩52,349 | ₩51,740 | ₩52,133 | +0.46% | 4.5천 |
|---|
| 2026.06.03 | ₩52,649 | ₩52,649 | ₩52,440 | ₩52,440 | -0.40% | 300 |
|---|
| 2026.06.02 | ₩52,924 | ₩53,286 | ₩52,924 | ₩53,286 | +0.68% | 1.1천 |
|---|
| 2026.06.01 | ₩52,208 | ₩52,565 | ₩52,197 | ₩52,565 | +0.68% | 1.3천 |
|---|
| 2026.05.29 | ₩51,673 | ₩51,673 | ₩51,455 | ₩51,455 | -0.42% | 1.2천 |
|---|
| 2026.05.28 | ₩50,831 | ₩51,483 | ₩50,831 | ₩51,483 | +1.28% | 300 |
|---|
| 2026.05.27 | ₩51,660 | ₩51,660 | ₩51,299 | ₩51,502 | -0.31% | 900 |
|---|
| 2026.05.26 | ₩51,513 | ₩51,767 | ₩51,513 | ₩51,767 | +0.49% | 1.5천 |
|---|
| 2026.05.22 | ₩50,697 | ₩50,697 | ₩50,439 | ₩50,439 | -0.51% | 100 |
|---|
| 2026.05.21 | ₩50,403 | ₩51,192 | ₩50,363 | ₩51,031 | +1.25% | 1.7천 |
|---|
| 2026.05.20 | ₩50,015 | ₩50,759 | ₩50,015 | ₩50,759 | +1.49% | 1.5천 |
|---|
| 2026.05.19 | ₩49,828 | ₩50,142 | ₩49,828 | ₩49,868 | +0.08% | 1.6천 |
|---|
| 2026.05.18 | ₩50,476 | ₩50,630 | ₩50,244 | ₩50,244 | -0.46% | 200 |
|---|
| 2026.05.15 | ₩50,349 | ₩50,557 | ₩50,349 | ₩50,475 | +0.25% | 300 |
|---|
| 2026.05.14 | ₩51,820 | ₩52,074 | ₩51,820 | ₩52,006 | +0.36% | 2.8천 |
|---|
| 2026.05.13 | ₩51,513 | ₩52,034 | ₩51,513 | ₩51,787 | +0.53% | 500 |
|---|
| 2026.05.12 | ₩51,479 | ₩51,479 | ₩50,650 | ₩51,348 | -0.25% | 2.6천 |
|---|
| 2026.05.11 | ₩52,369 | ₩52,369 | ₩52,248 | ₩52,272 | -0.18% | 1.5천 |
|---|
| 2026.05.08 | ₩52,449 | ₩52,561 | ₩52,342 | ₩52,561 | +0.21% | 1.6천 |
|---|
| 2026.05.07 | ₩52,636 | ₩52,756 | ₩52,319 | ₩52,319 | -0.60% | 300 |
|---|
| 2026.05.06 | ₩52,375 | ₩52,984 | ₩52,375 | ₩52,964 | +1.12% | 1.5천 |
|---|
| 2026.05.05 | ₩51,085 | ₩51,285 | ₩51,085 | ₩51,200 | +0.23% | 800 |
|---|
| 2026.05.04 | ₩51,071 | ₩51,078 | ₩50,523 | ₩50,628 | -0.87% | 3.4천 |
|---|
| 2026.05.01 | ₩50,804 | ₩51,058 | ₩50,749 | ₩50,749 | -0.11% | 500 |
|---|
| 2026.04.30 | ₩50,149 | ₩50,804 | ₩50,055 | ₩50,749 | +1.20% | 1.7천 |
|---|
| 2026.04.29 | ₩50,002 | ₩50,042 | ₩49,802 | ₩49,802 | -0.40% | 900 |
|---|
| 2026.04.28 | ₩50,002 | ₩50,002 | ₩49,881 | ₩49,960 | -0.08% | 2.5천 |
|---|
| 2026.04.27 | ₩51,005 | ₩51,005 | ₩50,622 | ₩50,622 | -0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩50,363 | ₩50,884 | ₩50,363 | ₩50,761 | +0.79% | 1.3천 |
|---|
| 2026.04.23 | ₩50,389 | ₩50,470 | ₩49,962 | ₩50,015 | -0.74% | 2천 |
|---|
| 2026.04.22 | ₩50,610 | ₩50,828 | ₩50,563 | ₩50,828 | +0.43% | 400 |
|---|
| 2026.04.21 | ₩50,958 | ₩50,958 | ₩50,241 | ₩50,241 | -1.41% | 900 |
|---|
| 2026.04.20 | ₩50,965 | ₩50,965 | ₩50,764 | ₩50,926 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩51,005 | ₩51,406 | ₩51,005 | ₩51,267 | +0.51% | 2.6천 |
|---|
| 2026.04.16 | ₩50,483 | ₩50,483 | ₩50,256 | ₩50,380 | -0.20% | 3.2천 |
|---|
| 2026.04.15 | ₩50,443 | ₩50,537 | ₩50,407 | ₩50,407 | -0.07% | 600 |
|---|
| 2026.04.14 | ₩50,410 | ₩50,589 | ₩50,410 | ₩50,589 | +0.36% | 1.7천 |
|---|
| 2026.04.13 | ₩49,293 | ₩49,880 | ₩49,293 | ₩49,880 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩49,921 | ₩50,082 | ₩49,698 | ₩49,698 | -0.45% | 1.8천 |
|---|
| 2026.04.09 | ₩49,266 | ₩49,447 | ₩49,266 | ₩49,447 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩49,834 | ₩49,834 | ₩49,427 | ₩49,479 | -0.71% | 3.9천 |
|---|
| 2026.04.07 | ₩47,233 | ₩47,350 | ₩46,832 | ₩47,350 | +0.25% | 4.2천 |
|---|
| 2026.04.06 | ₩47,340 | ₩47,488 | ₩47,331 | ₩47,331 | -0.02% | 900 |
|---|
| 2026.04.02 | ₩46,585 | ₩47,180 | ₩46,585 | ₩47,147 | +1.21% | 700 |
|---|
| 2026.04.01 | ₩47,461 | ₩47,661 | ₩47,447 | ₩47,462 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩45,575 | ₩46,912 | ₩45,575 | ₩46,879 | +2.86% | 1.4천 |
|---|
| 2026.03.30 | ₩45,729 | ₩45,729 | ₩45,171 | ₩45,171 | -1.22% | 700 |
|---|
| 2026.03.27 | ₩45,789 | ₩45,789 | ₩45,638 | ₩45,638 | -0.33% | 400 |
|---|
| 2026.03.26 | ₩46,612 | ₩46,665 | ₩45,827 | ₩45,827 | -1.68% | 1.1천 |
|---|
| 2026.03.25 | ₩47,207 | ₩47,381 | ₩47,192 | ₩47,192 | -0.03% | 3.1천 |
|---|
| 2026.03.24 | ₩46,230 | ₩46,605 | ₩46,110 | ₩46,518 | +0.62% | 1.2천 |
|---|
| 2026.03.23 | ₩46,578 | ₩46,832 | ₩46,578 | ₩46,670 | +0.20% | 1.2천 |
|---|
| 2026.03.20 | ₩46,612 | ₩46,612 | ₩45,722 | ₩45,722 | -1.91% | 2.6천 |
|---|
| 2026.03.19 | ₩46,391 | ₩47,113 | ₩46,257 | ₩47,045 | +1.41% | 4.2천 |
|---|
| 2026.03.18 | ₩47,775 | ₩47,835 | ₩47,092 | ₩47,092 | -1.43% | 700 |
|---|
| 2026.03.17 | ₩47,989 | ₩47,989 | ₩47,956 | ₩47,956 | -0.07% | 200 |
|---|
| 2026.03.16 | ₩47,521 | ₩47,661 | ₩47,521 | ₩47,540 | +0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩47,314 | ₩47,314 | ₩46,582 | ₩46,582 | -1.55% | 500 |
|---|
| 2026.03.12 | ₩47,046 | ₩47,046 | ₩46,772 | ₩46,772 | -0.58% | 600 |
|---|
| 2026.03.11 | ₩48,103 | ₩48,370 | ₩47,982 | ₩48,132 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩48,143 | ₩48,965 | ₩48,143 | ₩48,264 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩46,404 | ₩47,929 | ₩46,404 | ₩47,929 | +3.29% | 1.1천 |
|---|
| 2026.03.06 | ₩46,899 | ₩47,320 | ₩46,899 | ₩47,060 | +0.34% | 1.8천 |
|---|
| 2026.03.05 | ₩47,608 | ₩48,116 | ₩47,488 | ₩47,704 | +0.20% | 2.8천 |
|---|
| 2026.03.04 | ₩48,477 | ₩48,892 | ₩48,457 | ₩48,729 | +0.52% | 2.5천 |
|---|
| 2026.03.03 | ₩47,929 | ₩48,290 | ₩47,300 | ₩48,283 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩49,868 | ₩50,563 | ₩49,868 | ₩50,389 | +1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩51,065 | ₩51,312 | ₩51,065 | ₩51,144 | +0.15% | 9.2천 |
|---|
| 2026.02.26 | ₩51,981 | ₩51,981 | ₩51,339 | ₩51,451 | -1.02% | 2.3만 |
|---|
| 2026.02.25 | ₩52,422 | ₩52,422 | ₩52,235 | ₩52,321 | -0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩51,272 | ₩51,947 | ₩51,272 | ₩51,919 | +1.26% | 3.5천 |
|---|
| 2026.02.23 | ₩51,326 | ₩51,419 | ₩50,880 | ₩50,939 | -0.75% | 1.8천 |
|---|
| 2026.02.20 | ₩51,045 | ₩51,311 | ₩51,045 | ₩51,311 | +0.52% | 1.7천 |
|---|
| 2026.02.19 | ₩50,416 | ₩50,416 | ₩50,282 | ₩50,339 | -0.15% | 600 |
|---|
| 2026.02.18 | ₩49,774 | ₩50,407 | ₩49,774 | ₩50,407 | +1.27% | 800 |
|---|
| 2026.02.17 | ₩50,002 | ₩50,099 | ₩50,002 | ₩50,099 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩50,269 | ₩50,430 | ₩49,948 | ₩50,280 | +0.02% | 6.5천 |
|---|
| 2026.02.12 | ₩51,199 | ₩51,199 | ₩50,182 | ₩50,316 | -1.72% | 1.3천 |
|---|
| 2026.02.11 | ₩50,697 | ₩50,914 | ₩50,669 | ₩50,871 | +0.34% | 900 |
|---|
| 2026.02.10 | ₩49,956 | ₩50,169 | ₩49,734 | ₩50,015 | +0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩49,574 | ₩49,908 | ₩49,574 | ₩49,869 | +0.60% | 1천 |
|---|
| 2026.02.06 | ₩48,731 | ₩49,320 | ₩48,731 | ₩49,320 | +1.21% | 1.4천 |
|---|
| 2026.02.05 | ₩47,474 | ₩47,936 | ₩47,474 | ₩47,882 | +0.86% | 900 |
|---|
| 2026.02.04 | ₩48,680 | ₩48,680 | ₩47,675 | ₩47,834 | -1.74% | 1.6천 |
|---|
| 2026.02.03 | ₩48,811 | ₩48,838 | ₩48,183 | ₩48,571 | -0.49% | 3.2천 |
|---|
| 2026.02.02 | ₩47,936 | ₩48,377 | ₩47,936 | ₩48,330 | +0.82% | 8천 |
|---|
| 2026.01.30 | ₩48,858 | ₩48,858 | ₩47,965 | ₩47,965 | -1.83% | 1.3천 |
|---|
| 2026.01.29 | ₩49,306 | ₩49,306 | ₩48,557 | ₩49,246 | -0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩49,622 | ₩49,641 | ₩49,360 | ₩49,582 | -0.08% | 6.1천 |
|---|
| 2026.01.27 | ₩49,039 | ₩49,293 | ₩49,039 | ₩49,286 | +0.50% | 700 |
|---|
| 2026.01.26 | ₩48,330 | ₩48,584 | ₩48,303 | ₩48,370 | +0.08% | 3.3천 |
|---|
| 2026.01.23 | ₩47,929 | ₩48,166 | ₩47,728 | ₩48,166 | +0.49% | 1.6천 |
|---|
| 2026.01.22 | ₩47,701 | ₩47,960 | ₩47,701 | ₩47,779 | +0.16% | 4천 |
|---|
| 2026.01.21 | ₩47,274 | ₩47,501 | ₩47,193 | ₩47,387 | +0.24% | 1.9만 |
|---|
| 2026.01.20 | ₩46,979 | ₩47,046 | ₩46,725 | ₩46,787 | -0.41% | 1.4천 |
|---|
| 2026.01.16 | ₩47,474 | ₩47,474 | ₩47,233 | ₩47,334 | -0.30% | 2.8천 |
|---|
| 2026.01.15 | ₩47,100 | ₩47,849 | ₩47,100 | ₩47,480 | +0.81% | 2.8천 |
|---|
| 2026.01.14 | ₩46,847 | ₩46,999 | ₩46,847 | ₩46,999 | +0.33% | 700 |
|---|
| 2026.01.13 | ₩47,160 | ₩47,160 | ₩46,846 | ₩46,949 | -0.45% | 1.4천 |
|---|
| 2026.01.12 | ₩46,190 | ₩47,233 | ₩46,190 | ₩47,227 | +2.24% | 2.2천 |
|---|
| 2026.01.09 | ₩46,444 | ₩46,551 | ₩46,418 | ₩46,545 | +0.22% | 6.4천 |
|---|
| 2026.01.08 | ₩46,237 | ₩46,335 | ₩46,123 | ₩46,335 | +0.21% | 3.2천 |
|---|
| 2026.01.07 | ₩46,658 | ₩46,658 | ₩46,458 | ₩46,485 | -0.37% | 1.1천 |
|---|
| 2026.01.06 | ₩46,906 | ₩47,100 | ₩46,906 | ₩46,953 | +0.10% | 2천 |
|---|
| 2026.01.05 | ₩46,137 | ₩46,618 | ₩46,003 | ₩46,443 | +0.66% | 6.1천 |
|---|
| 2026.01.02 | ₩45,615 | ₩45,856 | ₩45,535 | ₩45,845 | +0.50% | 1.6천 |
|---|
| 2025.12.31 | ₩44,805 | ₩44,853 | ₩44,709 | ₩44,709 | -0.21% | 700 |
|---|
| 2025.12.30 | ₩45,047 | ₩45,047 | ₩44,837 | ₩44,837 | -0.47% | 200 |
|---|
| 2025.12.29 | ₩44,940 | ₩44,940 | ₩44,706 | ₩44,866 | -0.16% | 400 |
|---|
| 2025.12.26 | ₩44,675 | ₩44,973 | ₩44,675 | ₩44,947 | +0.61% | 3천 |
|---|
| 2025.12.24 | ₩44,505 | ₩44,620 | ₩44,505 | ₩44,620 | +0.26% | 2.4천 |
|---|
| 2025.12.23 | ₩44,211 | ₩44,430 | ₩44,211 | ₩44,418 | +0.47% | 1.1천 |
|---|
| 2025.12.22 | ₩44,037 | ₩44,176 | ₩44,037 | ₩44,176 | +0.32% | 1.1천 |
|---|
| 2025.12.19 | ₩43,938 | ₩44,155 | ₩43,938 | ₩43,954 | +0.04% | 500 |
|---|
| 2025.12.18 | ₩43,329 | ₩43,663 | ₩43,329 | ₩43,518 | +0.44% | 1.8천 |
|---|
| 2025.12.17 | ₩43,482 | ₩43,482 | ₩42,962 | ₩42,962 | -1.20% | 1천 |
|---|
| 2025.12.16 | ₩43,863 | ₩43,863 | ₩43,648 | ₩43,688 | -0.40% | 700 |
|---|
| 2025.12.15 | ₩44,479 | ₩44,479 | ₩44,184 | ₩44,184 | -0.66% | 1.1만 |
|---|
| 2025.12.12 | ₩44,693 | ₩45,014 | ₩44,305 | ₩44,341 | -0.79% | 7.6천 |
|---|
| 2025.12.11 | ₩44,602 | ₩44,886 | ₩44,599 | ₩44,853 | +0.56% | 600 |
|---|
| 2025.12.10 | ₩44,438 | ₩45,003 | ₩44,388 | ₩44,894 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩44,211 | ₩44,571 | ₩44,211 | ₩44,571 | +0.81% | 800 |
|---|
| 2025.12.08 | ₩44,464 | ₩44,586 | ₩44,464 | ₩44,536 | +0.16% | 600 |
|---|
| 2025.12.05 | ₩44,888 | ₩45,067 | ₩44,512 | ₩44,512 | -0.84% | 600 |
|---|
| 2025.12.04 | ₩44,425 | ₩44,438 | ₩44,291 | ₩44,376 | -0.11% | 1.4만 |
|---|
| 2025.12.03 | ₩44,247 | ₩44,479 | ₩44,247 | ₩44,409 | +0.37% | 7.5천 |
|---|
| 2025.12.02 | ₩44,352 | ₩44,452 | ₩44,338 | ₩44,388 | +0.08% | 1만 |
|---|
| 2025.12.01 | ₩44,211 | ₩44,278 | ₩44,084 | ₩44,084 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩44,077 | ₩44,318 | ₩44,077 | ₩44,311 | +0.53% | 2.7천 |
|---|
| 2025.11.26 | ₩44,278 | ₩44,425 | ₩44,142 | ₩44,319 | +0.09% | 1.9만 |
|---|
| 2025.11.25 | ₩43,308 | ₩43,659 | ₩43,014 | ₩43,659 | +0.81% | 1.2천 |
|---|
| 2025.11.24 | ₩44,131 | ₩44,131 | ₩42,954 | ₩43,444 | -1.56% | 2.1천 |
|---|
| 2025.11.21 | ₩42,723 | ₩43,021 | ₩42,540 | ₩42,903 | +0.42% | 1.1천 |
|---|
| 2025.11.20 | ₩44,305 | ₩44,305 | ₩43,048 | ₩43,048 | -2.84% | 1.2천 |
|---|
| 2025.11.19 | ₩43,615 | ₩43,917 | ₩43,615 | ₩43,719 | +0.24% | 1천 |
|---|
| 2025.11.18 | ₩43,676 | ₩43,970 | ₩43,537 | ₩43,809 | +0.30% | 700 |
|---|
| 2025.11.17 | ₩44,218 | ₩44,519 | ₩43,957 | ₩44,035 | -0.41% | 8.7천 |
|---|
| 2025.11.14 | ₩44,131 | ₩44,599 | ₩44,131 | ₩44,471 | +0.77% | 700 |
|---|
| 2025.11.13 | ₩45,201 | ₩45,201 | ₩44,535 | ₩44,570 | -1.40% | 700 |
|---|
| 2025.11.12 | ₩45,334 | ₩45,334 | ₩45,209 | ₩45,209 | -0.28% | 1.1천 |
|---|
| 2025.11.11 | ₩45,087 | ₩45,185 | ₩45,087 | ₩45,135 | +0.11% | 600 |
|---|
| 2025.11.10 | ₩44,519 | ₩45,040 | ₩44,519 | ₩45,040 | +1.17% | 2만 |
|---|
| 2025.11.07 | ₩43,921 | ₩44,192 | ₩43,730 | ₩44,192 | +0.62% | 1.4천 |
|---|
| 2025.11.06 | ₩44,706 | ₩44,800 | ₩44,330 | ₩44,341 | -0.82% | 3.2천 |
|---|
| 2025.11.05 | ₩44,305 | ₩44,824 | ₩44,305 | ₩44,755 | +1.02% | 900 |
|---|
| 2025.11.04 | ₩44,358 | ₩44,717 | ₩44,313 | ₩44,313 | -0.10% | 4.5천 |
|---|
| 2025.11.03 | ₩45,241 | ₩45,415 | ₩45,241 | ₩45,252 | +0.02% | 700 |
|---|
| 2025.10.31 | ₩45,145 | ₩45,145 | ₩44,693 | ₩44,888 | -0.57% | 800 |
|---|
| 2025.10.30 | ₩44,947 | ₩45,054 | ₩44,834 | ₩44,834 | -0.25% | 6.6천 |
|---|
| 2025.10.29 | ₩45,268 | ₩45,268 | ₩45,014 | ₩45,090 | -0.39% | 8.3천 |
|---|
| 2025.10.28 | ₩44,652 | ₩44,874 | ₩44,519 | ₩44,874 | +0.50% | 2.2천 |
|---|
| 2025.10.27 | ₩44,773 | ₩44,773 | ₩44,612 | ₩44,711 | -0.14% | 3.7천 |
|---|
| 2025.10.24 | ₩44,599 | ₩45,375 | ₩44,353 | ₩44,368 | -0.52% | 3.1만 |
|---|
| 2025.10.23 | ₩43,970 | ₩44,225 | ₩43,970 | ₩44,091 | +0.27% | 2.7천 |
|---|
| 2025.10.22 | ₩43,767 | ₩44,064 | ₩43,528 | ₩43,723 | -0.10% | 8.4천 |
|---|
| 2025.10.21 | ₩43,957 | ₩44,004 | ₩43,821 | ₩43,821 | -0.31% | 2.2만 |
|---|
| 2025.10.20 | ₩44,235 | ₩44,331 | ₩44,080 | ₩44,251 | +0.04% | 1.8천 |
|---|
| 2025.10.17 | ₩43,623 | ₩43,863 | ₩43,623 | ₩43,763 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩44,238 | ₩44,238 | ₩43,575 | ₩43,651 | -1.33% | 1.5천 |
|---|
| 2025.10.15 | ₩43,222 | ₩43,583 | ₩43,222 | ₩43,449 | +0.53% | 1.2천 |
|---|
| 2025.10.14 | ₩42,606 | ₩43,021 | ₩42,473 | ₩42,753 | +0.35% | 7.6천 |
|---|
| 2025.10.13 | ₩43,288 | ₩43,288 | ₩42,921 | ₩43,215 | -0.17% | 2천 |
|---|
| 2025.10.10 | ₩43,583 | ₩43,583 | ₩42,067 | ₩42,067 | -3.48% | 1.3천 |
|---|