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 | ₩51,120 | ₩51,200 | ₩51,120 | ₩51,200 | +0.16% | 1.3천 |
| 2026.10.08 | ₩51,033 | ₩51,033 | ₩50,666 | ₩50,760 | -0.54% | 1.2천 |
| 2026.10.07 | ₩51,320 | ₩51,479 | ₩51,320 | ₩51,479 | +0.31% | 700 |
| 2026.10.06 | ₩52,068 | ₩52,121 | ₩51,985 | ₩51,985 | -0.16% | 900 |
| 2026.10.05 | ₩52,081 | ₩52,461 | ₩52,081 | ₩52,461 | +0.73% | 200 |
| 2026.10.02 | ₩51,307 | ₩51,532 | ₩51,307 | ₩51,532 | +0.44% | 800 |
| 2026.10.01 | ₩50,693 | ₩50,951 | ₩50,693 | ₩50,951 | +0.51% | 300 |
| 2026.09.30 | ₩50,960 | ₩50,960 | ₩50,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,833 |
| -0.25% |
| 500 |
| 2026.09.29 | ₩51,060 | ₩51,215 | ₩51,027 | ₩51,215 | +0.30% | 400 |
|---|
| 2026.09.28 | ₩50,781 | ₩50,781 | ₩50,781 | ₩50,781 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩51,067 | ₩51,235 | ₩51,067 | ₩51,235 | +0.33% | 300 |
|---|
| 2026.09.24 | ₩51,013 | ₩51,013 | ₩50,924 | ₩50,924 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩51,260 | ₩51,267 | ₩51,242 | ₩51,242 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩51,894 | ₩52,249 | ₩51,894 | ₩52,249 | +0.68% | 100 |
|---|
| 2026.09.21 | ₩51,414 | ₩51,709 | ₩51,414 | ₩51,709 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩50,554 | ₩50,761 | ₩50,554 | ₩50,761 | +0.41% | 400 |
|---|
| 2026.09.17 | ₩50,533 | ₩51,560 | ₩50,533 | ₩50,782 | +0.49% | 1.1만 |
|---|
| 2026.09.16 | ₩49,919 | ₩49,919 | ₩49,919 | ₩49,919 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩50,313 | ₩50,319 | ₩50,029 | ₩50,029 | -0.56% | 6.7천 |
|---|
| 2026.09.14 | ₩50,546 | ₩50,867 | ₩50,373 | ₩50,620 | +0.15% | 3.6천 |
|---|
| 2026.09.11 | ₩51,294 | ₩51,436 | ₩51,294 | ₩51,436 | +0.28% | 400 |
|---|
| 2026.09.10 | ₩50,907 | ₩51,000 | ₩50,855 | ₩50,961 | +0.11% | 900 |
|---|
| 2026.09.09 | ₩51,727 | ₩51,727 | ₩51,620 | ₩51,620 | -0.21% | 2.4천 |
|---|
| 2026.09.08 | ₩52,054 | ₩52,054 | ₩51,875 | ₩51,875 | -0.34% | 1.3천 |
|---|
| 2026.09.04 | ₩51,534 | ₩51,751 | ₩51,534 | ₩51,751 | +0.42% | 500 |
|---|
| 2026.09.03 | ₩50,920 | ₩51,160 | ₩50,793 | ₩51,160 | +0.47% | 500 |
|---|
| 2026.09.02 | ₩51,027 | ₩51,053 | ₩51,007 | ₩51,007 | -0.04% | 600 |
|---|
| 2026.09.01 | ₩50,733 | ₩50,733 | ₩50,606 | ₩50,606 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩50,867 | ₩50,867 | ₩50,713 | ₩50,713 | -0.30% | 300 |
|---|
| 2026.08.28 | ₩51,294 | ₩51,294 | ₩50,923 | ₩50,923 | -0.72% | 500 |
|---|
| 2026.08.27 | ₩51,183 | ₩51,183 | ₩51,183 | ₩51,183 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,987 | ₩51,067 | ₩50,973 | ₩50,991 | +0.01% | 1천 |
|---|
| 2026.08.25 | ₩50,867 | ₩51,167 | ₩50,867 | ₩51,167 | +0.59% | 100 |
|---|
| 2026.08.24 | ₩50,460 | ₩50,518 | ₩50,460 | ₩50,518 | +0.12% | 300 |
|---|
| 2026.08.21 | ₩51,147 | ₩51,147 | ₩51,141 | ₩51,141 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩50,560 | ₩50,585 | ₩50,560 | ₩50,585 | +0.05% | 200 |
|---|
| 2026.08.19 | ₩50,493 | ₩50,493 | ₩50,426 | ₩50,426 | -0.13% | 200 |
|---|
| 2026.08.18 | ₩50,173 | ₩50,253 | ₩49,999 | ₩50,049 | -0.25% | 900 |
|---|
| 2026.08.17 | ₩51,267 | ₩51,436 | ₩51,267 | ₩51,436 | +0.33% | 200 |
|---|
| 2026.08.14 | ₩51,107 | ₩51,107 | ₩51,011 | ₩51,011 | -0.19% | 300 |
|---|
| 2026.08.13 | ₩51,107 | ₩51,107 | ₩50,987 | ₩50,987 | -0.23% | 100 |
|---|
| 2026.08.12 | ₩51,187 | ₩51,187 | ₩51,113 | ₩51,113 | -0.14% | 400 |
|---|
| 2026.08.11 | ₩50,800 | ₩50,800 | ₩50,746 | ₩50,746 | -0.11% | 300 |
|---|
| 2026.08.10 | ₩50,853 | ₩50,853 | ₩50,788 | ₩50,788 | -0.13% | 200 |
|---|
| 2026.08.07 | ₩50,800 | ₩50,907 | ₩50,800 | ₩50,907 | +0.21% | 100 |
|---|
| 2026.08.06 | ₩50,426 | ₩50,634 | ₩50,426 | ₩50,634 | +0.41% | 200 |
|---|
| 2026.08.05 | ₩50,688 | ₩50,688 | ₩50,688 | ₩50,688 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩50,840 | ₩51,048 | ₩50,840 | ₩51,048 | +0.41% | 700 |
|---|
| 2026.08.03 | ₩49,772 | ₩50,254 | ₩49,439 | ₩50,254 | +0.97% | 1.9천 |
|---|
| 2026.07.31 | ₩49,898 | ₩49,898 | ₩49,898 | ₩49,898 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩48,505 | ₩49,939 | ₩48,505 | ₩49,918 | +2.91% | 2.3천 |
|---|
| 2026.07.29 | ₩48,345 | ₩48,345 | ₩47,883 | ₩47,883 | -0.96% | 600 |
|---|
| 2026.07.28 | ₩48,291 | ₩48,571 | ₩48,118 | ₩48,489 | +0.41% | 5.9천 |
|---|
| 2026.07.27 | ₩49,479 | ₩49,479 | ₩48,852 | ₩49,299 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩49,519 | ₩49,519 | ₩49,038 | ₩49,038 | -0.97% | 3.9천 |
|---|
| 2026.07.23 | ₩49,592 | ₩50,026 | ₩49,592 | ₩49,967 | +0.76% | 1.2천 |
|---|
| 2026.07.22 | ₩50,199 | ₩50,840 | ₩50,173 | ₩50,173 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩49,999 | ₩50,355 | ₩49,999 | ₩50,355 | +0.71% | 200 |
|---|
| 2026.07.20 | ₩49,325 | ₩49,626 | ₩49,173 | ₩49,173 | -0.31% | 5천 |
|---|
| 2026.07.17 | ₩49,239 | ₩49,465 | ₩49,217 | ₩49,217 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩49,792 | ₩49,792 | ₩49,700 | ₩49,700 | -0.18% | 400 |
|---|
| 2026.07.15 | ₩50,377 | ₩50,377 | ₩50,377 | ₩50,377 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩50,400 | ₩50,400 | ₩50,213 | ₩50,215 | -0.37% | 700 |
|---|
| 2026.07.13 | ₩50,279 | ₩50,279 | ₩49,882 | ₩49,882 | -0.79% | 1.5천 |
|---|
| 2026.07.10 | ₩50,813 | ₩50,987 | ₩50,813 | ₩50,897 | +0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩50,960 | ₩51,013 | ₩50,949 | ₩50,949 | -0.02% | 300 |
|---|
| 2026.07.08 | ₩50,253 | ₩50,613 | ₩50,253 | ₩50,613 | +0.72% | 300 |
|---|
| 2026.07.07 | ₩50,360 | ₩50,360 | ₩50,066 | ₩50,122 | -0.47% | 400 |
|---|
| 2026.07.06 | ₩51,107 | ₩51,358 | ₩51,107 | ₩51,358 | +0.49% | 400 |
|---|
| 2026.07.02 | ₩50,820 | ₩50,907 | ₩49,875 | ₩49,875 | -1.86% | 400 |
|---|
| 2026.07.01 | ₩50,740 | ₩50,867 | ₩50,213 | ₩50,269 | -0.93% | 1.9천 |
|---|
| 2026.06.30 | ₩50,973 | ₩51,460 | ₩50,973 | ₩51,460 | +0.96% | 600 |
|---|
| 2026.06.29 | ₩50,106 | ₩50,762 | ₩50,106 | ₩50,762 | +1.31% | 3.4천 |
|---|
| 2026.06.26 | ₩50,039 | ₩50,373 | ₩50,039 | ₩50,185 | +0.29% | 700 |
|---|
| 2026.06.25 | ₩51,120 | ₩51,120 | ₩50,486 | ₩50,486 | -1.24% | 700 |
|---|
| 2026.06.24 | ₩50,733 | ₩50,733 | ₩50,279 | ₩50,532 | -0.40% | 2.9천 |
|---|
| 2026.06.23 | ₩50,360 | ₩50,360 | ₩50,263 | ₩50,263 | -0.19% | 1.3천 |
|---|
| 2026.06.22 | ₩52,374 | ₩52,374 | ₩52,161 | ₩52,210 | -0.31% | 1.5천 |
|---|
| 2026.06.18 | ₩52,021 | ₩52,265 | ₩52,021 | ₩52,265 | +0.47% | 400 |
|---|
| 2026.06.17 | ₩51,084 | ₩51,084 | ₩51,084 | ₩51,084 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩52,001 | ₩52,001 | ₩51,380 | ₩51,380 | -1.19% | 900 |
|---|
| 2026.06.15 | ₩52,374 | ₩52,708 | ₩52,308 | ₩52,345 | -0.06% | 4천 |
|---|
| 2026.06.12 | ₩51,108 | ₩51,108 | ₩51,108 | ₩51,108 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩49,392 | ₩50,749 | ₩49,392 | ₩50,749 | +2.75% | 2.4천 |
|---|
| 2026.06.10 | ₩49,946 | ₩49,946 | ₩49,117 | ₩49,117 | -1.66% | 1.2천 |
|---|
| 2026.06.09 | ₩50,793 | ₩50,793 | ₩48,845 | ₩49,998 | -1.57% | 3.6천 |
|---|
| 2026.06.08 | ₩50,113 | ₩50,113 | ₩49,831 | ₩49,831 | -0.56% | 600 |
|---|
| 2026.06.05 | ₩50,787 | ₩50,787 | ₩49,416 | ₩49,416 | -2.70% | 3.3천 |
|---|
| 2026.06.04 | ₩51,781 | ₩52,234 | ₩51,627 | ₩52,019 | +0.46% | 4.5천 |
|---|
| 2026.06.03 | ₩52,535 | ₩52,535 | ₩52,325 | ₩52,325 | -0.40% | 300 |
|---|
| 2026.06.02 | ₩52,808 | ₩53,170 | ₩52,808 | ₩53,170 | +0.68% | 1.1천 |
|---|
| 2026.06.01 | ₩52,094 | ₩52,450 | ₩52,084 | ₩52,450 | +0.68% | 1.3천 |
|---|
| 2026.05.29 | ₩51,560 | ₩51,560 | ₩51,343 | ₩51,343 | -0.42% | 1.2천 |
|---|
| 2026.05.28 | ₩50,720 | ₩51,371 | ₩50,720 | ₩51,371 | +1.28% | 300 |
|---|
| 2026.05.27 | ₩51,547 | ₩51,547 | ₩51,187 | ₩51,390 | -0.31% | 900 |
|---|
| 2026.05.26 | ₩51,400 | ₩51,654 | ₩51,400 | ₩51,654 | +0.49% | 1.5천 |
|---|
| 2026.05.22 | ₩50,586 | ₩50,586 | ₩50,329 | ₩50,329 | -0.51% | 100 |
|---|
| 2026.05.21 | ₩50,293 | ₩51,080 | ₩50,253 | ₩50,920 | +1.25% | 1.7천 |
|---|
| 2026.05.20 | ₩49,906 | ₩50,648 | ₩49,906 | ₩50,648 | +1.49% | 1.5천 |
|---|
| 2026.05.19 | ₩49,719 | ₩50,033 | ₩49,719 | ₩49,759 | +0.08% | 1.6천 |
|---|
| 2026.05.18 | ₩50,366 | ₩50,520 | ₩50,134 | ₩50,134 | -0.46% | 200 |
|---|
| 2026.05.15 | ₩50,239 | ₩50,446 | ₩50,239 | ₩50,365 | +0.25% | 300 |
|---|
| 2026.05.14 | ₩51,707 | ₩51,961 | ₩51,707 | ₩51,893 | +0.36% | 2.8천 |
|---|
| 2026.05.13 | ₩51,400 | ₩51,921 | ₩51,400 | ₩51,674 | +0.53% | 500 |
|---|
| 2026.05.12 | ₩51,367 | ₩51,367 | ₩50,540 | ₩51,236 | -0.25% | 2.6천 |
|---|
| 2026.05.11 | ₩52,254 | ₩52,254 | ₩52,134 | ₩52,158 | -0.18% | 1.5천 |
|---|
| 2026.05.08 | ₩52,334 | ₩52,446 | ₩52,228 | ₩52,446 | +0.21% | 1.6천 |
|---|
| 2026.05.07 | ₩52,521 | ₩52,641 | ₩52,205 | ₩52,205 | -0.60% | 300 |
|---|
| 2026.05.06 | ₩52,261 | ₩52,868 | ₩52,261 | ₩52,848 | +1.12% | 1.5천 |
|---|
| 2026.05.05 | ₩50,973 | ₩51,173 | ₩50,973 | ₩51,088 | +0.23% | 800 |
|---|
| 2026.05.04 | ₩50,960 | ₩50,967 | ₩50,413 | ₩50,517 | -0.87% | 3.4천 |
|---|
| 2026.05.01 | ₩50,693 | ₩50,947 | ₩50,638 | ₩50,638 | -0.11% | 500 |
|---|
| 2026.04.30 | ₩50,039 | ₩50,693 | ₩49,946 | ₩50,638 | +1.20% | 1.7천 |
|---|
| 2026.04.29 | ₩49,892 | ₩49,932 | ₩49,694 | ₩49,694 | -0.40% | 900 |
|---|
| 2026.04.28 | ₩49,892 | ₩49,892 | ₩49,772 | ₩49,851 | -0.08% | 2.5천 |
|---|
| 2026.04.27 | ₩50,893 | ₩50,893 | ₩50,512 | ₩50,512 | -0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩50,253 | ₩50,773 | ₩50,253 | ₩50,650 | +0.79% | 1.3천 |
|---|
| 2026.04.23 | ₩50,279 | ₩50,360 | ₩49,852 | ₩49,906 | -0.74% | 2천 |
|---|
| 2026.04.22 | ₩50,500 | ₩50,717 | ₩50,453 | ₩50,717 | +0.43% | 400 |
|---|
| 2026.04.21 | ₩50,847 | ₩50,847 | ₩50,131 | ₩50,131 | -1.41% | 900 |
|---|
| 2026.04.20 | ₩50,853 | ₩50,853 | ₩50,653 | ₩50,815 | -0.08% | 500 |
|---|
| 2026.04.17 | ₩50,893 | ₩51,294 | ₩50,893 | ₩51,155 | +0.51% | 2.6천 |
|---|
| 2026.04.16 | ₩50,373 | ₩50,373 | ₩50,146 | ₩50,270 | -0.20% | 3.2천 |
|---|
| 2026.04.15 | ₩50,333 | ₩50,426 | ₩50,297 | ₩50,297 | -0.07% | 600 |
|---|
| 2026.04.14 | ₩50,299 | ₩50,478 | ₩50,299 | ₩50,478 | +0.36% | 1.7천 |
|---|
| 2026.04.13 | ₩49,185 | ₩49,771 | ₩49,185 | ₩49,771 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩49,812 | ₩49,973 | ₩49,590 | ₩49,590 | -0.45% | 1.8천 |
|---|
| 2026.04.09 | ₩49,159 | ₩49,339 | ₩49,159 | ₩49,339 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩49,726 | ₩49,726 | ₩49,319 | ₩49,371 | -0.71% | 3.9천 |
|---|
| 2026.04.07 | ₩47,130 | ₩47,246 | ₩46,730 | ₩47,246 | +0.25% | 4.2천 |
|---|
| 2026.04.06 | ₩47,237 | ₩47,384 | ₩47,228 | ₩47,228 | -0.02% | 900 |
|---|
| 2026.04.02 | ₩46,483 | ₩47,077 | ₩46,483 | ₩47,044 | +1.21% | 700 |
|---|
| 2026.04.01 | ₩47,357 | ₩47,557 | ₩47,344 | ₩47,358 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩45,476 | ₩46,810 | ₩45,476 | ₩46,777 | +2.86% | 1.4천 |
|---|
| 2026.03.30 | ₩45,629 | ₩45,629 | ₩45,073 | ₩45,073 | -1.22% | 700 |
|---|
| 2026.03.27 | ₩45,689 | ₩45,689 | ₩45,538 | ₩45,538 | -0.33% | 400 |
|---|
| 2026.03.26 | ₩46,510 | ₩46,563 | ₩45,727 | ₩45,727 | -1.68% | 1.1천 |
|---|
| 2026.03.25 | ₩47,104 | ₩47,277 | ₩47,089 | ₩47,089 | -0.03% | 3.1천 |
|---|
| 2026.03.24 | ₩46,130 | ₩46,503 | ₩46,009 | ₩46,416 | +0.62% | 1.2천 |
|---|
| 2026.03.23 | ₩46,476 | ₩46,730 | ₩46,476 | ₩46,569 | +0.20% | 1.2천 |
|---|
| 2026.03.20 | ₩46,510 | ₩46,510 | ₩45,622 | ₩45,622 | -1.91% | 2.6천 |
|---|
| 2026.03.19 | ₩46,290 | ₩47,010 | ₩46,156 | ₩46,942 | +1.41% | 4.2천 |
|---|
| 2026.03.18 | ₩47,671 | ₩47,731 | ₩46,989 | ₩46,989 | -1.43% | 700 |
|---|
| 2026.03.17 | ₩47,884 | ₩47,884 | ₩47,851 | ₩47,851 | -0.07% | 200 |
|---|
| 2026.03.16 | ₩47,417 | ₩47,557 | ₩47,417 | ₩47,436 | +0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩47,210 | ₩47,210 | ₩46,480 | ₩46,480 | -1.55% | 500 |
|---|
| 2026.03.12 | ₩46,943 | ₩46,943 | ₩46,670 | ₩46,670 | -0.58% | 600 |
|---|
| 2026.03.11 | ₩47,998 | ₩48,265 | ₩47,878 | ₩48,027 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩48,038 | ₩48,858 | ₩48,038 | ₩48,159 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩46,303 | ₩47,824 | ₩46,303 | ₩47,824 | +3.29% | 1.1천 |
|---|
| 2026.03.06 | ₩46,797 | ₩47,217 | ₩46,797 | ₩46,957 | +0.34% | 1.8천 |
|---|
| 2026.03.05 | ₩47,504 | ₩48,011 | ₩47,384 | ₩47,600 | +0.20% | 2.8천 |
|---|
| 2026.03.04 | ₩48,371 | ₩48,785 | ₩48,351 | ₩48,622 | +0.52% | 2.5천 |
|---|
| 2026.03.03 | ₩47,824 | ₩48,184 | ₩47,197 | ₩48,178 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩49,759 | ₩50,453 | ₩49,759 | ₩50,279 | +1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩50,953 | ₩51,200 | ₩50,953 | ₩51,032 | +0.15% | 9.2천 |
|---|
| 2026.02.26 | ₩51,867 | ₩51,867 | ₩51,227 | ₩51,339 | -1.02% | 2.3만 |
|---|
| 2026.02.25 | ₩52,308 | ₩52,308 | ₩52,121 | ₩52,206 | -0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩51,160 | ₩51,834 | ₩51,160 | ₩51,806 | +1.26% | 3.5천 |
|---|
| 2026.02.23 | ₩51,214 | ₩51,307 | ₩50,769 | ₩50,828 | -0.75% | 1.8천 |
|---|
| 2026.02.20 | ₩50,933 | ₩51,199 | ₩50,933 | ₩51,199 | +0.52% | 1.7천 |
|---|
| 2026.02.19 | ₩50,306 | ₩50,306 | ₩50,173 | ₩50,229 | -0.15% | 600 |
|---|
| 2026.02.18 | ₩49,666 | ₩50,297 | ₩49,666 | ₩50,297 | +1.27% | 800 |
|---|
| 2026.02.17 | ₩49,892 | ₩49,990 | ₩49,892 | ₩49,990 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩50,159 | ₩50,319 | ₩49,839 | ₩50,170 | +0.02% | 6.5천 |
|---|
| 2026.02.12 | ₩51,087 | ₩51,087 | ₩50,073 | ₩50,206 | -1.72% | 1.3천 |
|---|
| 2026.02.11 | ₩50,586 | ₩50,803 | ₩50,558 | ₩50,760 | +0.34% | 900 |
|---|
| 2026.02.10 | ₩49,847 | ₩50,059 | ₩49,626 | ₩49,906 | +0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩49,465 | ₩49,799 | ₩49,465 | ₩49,760 | +0.60% | 1천 |
|---|
| 2026.02.06 | ₩48,625 | ₩49,212 | ₩48,625 | ₩49,212 | +1.21% | 1.4천 |
|---|
| 2026.02.05 | ₩47,370 | ₩47,831 | ₩47,370 | ₩47,777 | +0.86% | 900 |
|---|
| 2026.02.04 | ₩48,574 | ₩48,574 | ₩47,571 | ₩47,729 | -1.74% | 1.6천 |
|---|
| 2026.02.03 | ₩48,705 | ₩48,732 | ₩48,078 | ₩48,465 | -0.49% | 3.2천 |
|---|
| 2026.02.02 | ₩47,831 | ₩48,271 | ₩47,831 | ₩48,224 | +0.82% | 8천 |
|---|
| 2026.01.30 | ₩48,752 | ₩48,752 | ₩47,860 | ₩47,860 | -1.83% | 1.3천 |
|---|
| 2026.01.29 | ₩49,199 | ₩49,199 | ₩48,451 | ₩49,139 | -0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩49,514 | ₩49,532 | ₩49,252 | ₩49,473 | -0.08% | 6.1천 |
|---|
| 2026.01.27 | ₩48,932 | ₩49,185 | ₩48,932 | ₩49,179 | +0.50% | 700 |
|---|
| 2026.01.26 | ₩48,224 | ₩48,478 | ₩48,198 | ₩48,265 | +0.08% | 3.3천 |
|---|
| 2026.01.23 | ₩47,824 | ₩48,060 | ₩47,624 | ₩48,060 | +0.49% | 1.6천 |
|---|
| 2026.01.22 | ₩47,597 | ₩47,855 | ₩47,597 | ₩47,675 | +0.16% | 4천 |
|---|
| 2026.01.21 | ₩47,170 | ₩47,397 | ₩47,090 | ₩47,284 | +0.24% | 1.9만 |
|---|
| 2026.01.20 | ₩46,877 | ₩46,943 | ₩46,623 | ₩46,685 | -0.41% | 1.4천 |
|---|
| 2026.01.16 | ₩47,370 | ₩47,370 | ₩47,130 | ₩47,230 | -0.30% | 2.8천 |
|---|
| 2026.01.15 | ₩46,997 | ₩47,744 | ₩46,997 | ₩47,376 | +0.81% | 2.8천 |
|---|
| 2026.01.14 | ₩46,745 | ₩46,897 | ₩46,745 | ₩46,897 | +0.33% | 700 |
|---|
| 2026.01.13 | ₩47,057 | ₩47,057 | ₩46,743 | ₩46,846 | -0.45% | 1.4천 |
|---|
| 2026.01.12 | ₩46,089 | ₩47,130 | ₩46,089 | ₩47,124 | +2.24% | 2.2천 |
|---|
| 2026.01.09 | ₩46,343 | ₩46,450 | ₩46,316 | ₩46,443 | +0.22% | 6.4천 |
|---|
| 2026.01.08 | ₩46,136 | ₩46,234 | ₩46,023 | ₩46,234 | +0.21% | 3.2천 |
|---|
| 2026.01.07 | ₩46,557 | ₩46,557 | ₩46,356 | ₩46,383 | -0.37% | 1.1천 |
|---|
| 2026.01.06 | ₩46,803 | ₩46,997 | ₩46,803 | ₩46,850 | +0.10% | 2천 |
|---|
| 2026.01.05 | ₩46,036 | ₩46,516 | ₩45,903 | ₩46,342 | +0.66% | 6.1천 |
|---|
| 2026.01.02 | ₩45,516 | ₩45,756 | ₩45,436 | ₩45,745 | +0.50% | 1.6천 |
|---|
| 2025.12.31 | ₩44,707 | ₩44,755 | ₩44,611 | ₩44,611 | -0.21% | 700 |
|---|
| 2025.12.30 | ₩44,949 | ₩44,949 | ₩44,739 | ₩44,739 | -0.47% | 200 |
|---|
| 2025.12.29 | ₩44,842 | ₩44,842 | ₩44,608 | ₩44,768 | -0.16% | 400 |
|---|
| 2025.12.26 | ₩44,578 | ₩44,875 | ₩44,578 | ₩44,849 | +0.61% | 3천 |
|---|
| 2025.12.24 | ₩44,408 | ₩44,523 | ₩44,408 | ₩44,523 | +0.26% | 2.4천 |
|---|
| 2025.12.23 | ₩44,115 | ₩44,333 | ₩44,115 | ₩44,321 | +0.47% | 1.1천 |
|---|
| 2025.12.22 | ₩43,941 | ₩44,080 | ₩43,941 | ₩44,080 | +0.32% | 1.1천 |
|---|
| 2025.12.19 | ₩43,842 | ₩44,059 | ₩43,842 | ₩43,858 | +0.04% | 500 |
|---|
| 2025.12.18 | ₩43,234 | ₩43,568 | ₩43,234 | ₩43,423 | +0.44% | 1.8천 |
|---|
| 2025.12.17 | ₩43,387 | ₩43,387 | ₩42,868 | ₩42,868 | -1.20% | 1천 |
|---|
| 2025.12.16 | ₩43,768 | ₩43,768 | ₩43,553 | ₩43,593 | -0.40% | 700 |
|---|
| 2025.12.15 | ₩44,381 | ₩44,381 | ₩44,088 | ₩44,088 | -0.66% | 1.1만 |
|---|
| 2025.12.12 | ₩44,595 | ₩44,915 | ₩44,208 | ₩44,244 | -0.79% | 7.6천 |
|---|
| 2025.12.11 | ₩44,504 | ₩44,788 | ₩44,502 | ₩44,755 | +0.56% | 600 |
|---|
| 2025.12.10 | ₩44,341 | ₩44,905 | ₩44,291 | ₩44,796 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩44,115 | ₩44,474 | ₩44,115 | ₩44,474 | +0.81% | 800 |
|---|
| 2025.12.08 | ₩44,367 | ₩44,488 | ₩44,367 | ₩44,439 | +0.16% | 600 |
|---|
| 2025.12.05 | ₩44,790 | ₩44,969 | ₩44,415 | ₩44,415 | -0.84% | 600 |
|---|
| 2025.12.04 | ₩44,328 | ₩44,341 | ₩44,195 | ₩44,279 | -0.11% | 1.4만 |
|---|
| 2025.12.03 | ₩44,151 | ₩44,381 | ₩44,151 | ₩44,312 | +0.37% | 7.5천 |
|---|
| 2025.12.02 | ₩44,255 | ₩44,355 | ₩44,241 | ₩44,291 | +0.08% | 1만 |
|---|
| 2025.12.01 | ₩44,115 | ₩44,181 | ₩43,988 | ₩43,988 | -0.29% | 700 |
|---|
| 2025.11.28 | ₩43,981 | ₩44,221 | ₩43,981 | ₩44,215 | +0.53% | 2.7천 |
|---|
| 2025.11.26 | ₩44,181 | ₩44,328 | ₩44,045 | ₩44,223 | +0.09% | 1.9만 |
|---|
| 2025.11.25 | ₩43,214 | ₩43,564 | ₩42,920 | ₩43,564 | +0.81% | 1.2천 |
|---|
| 2025.11.24 | ₩44,035 | ₩44,035 | ₩42,860 | ₩43,349 | -1.56% | 2.1천 |
|---|
| 2025.11.21 | ₩42,629 | ₩42,927 | ₩42,447 | ₩42,810 | +0.42% | 1.1천 |
|---|
| 2025.11.20 | ₩44,208 | ₩44,208 | ₩42,954 | ₩42,954 | -2.84% | 1.2천 |
|---|
| 2025.11.19 | ₩43,519 | ₩43,821 | ₩43,519 | ₩43,624 | +0.24% | 1천 |
|---|
| 2025.11.18 | ₩43,581 | ₩43,874 | ₩43,442 | ₩43,713 | +0.30% | 700 |
|---|
| 2025.11.17 | ₩44,121 | ₩44,422 | ₩43,861 | ₩43,938 | -0.41% | 8.7천 |
|---|
| 2025.11.14 | ₩44,035 | ₩44,502 | ₩44,035 | ₩44,373 | +0.77% | 700 |
|---|
| 2025.11.13 | ₩45,102 | ₩45,102 | ₩44,438 | ₩44,472 | -1.40% | 700 |
|---|
| 2025.11.12 | ₩45,235 | ₩45,235 | ₩45,110 | ₩45,110 | -0.28% | 1.1천 |
|---|
| 2025.11.11 | ₩44,989 | ₩45,086 | ₩44,989 | ₩45,037 | +0.11% | 600 |
|---|
| 2025.11.10 | ₩44,422 | ₩44,942 | ₩44,422 | ₩44,942 | +1.17% | 2만 |
|---|
| 2025.11.07 | ₩43,825 | ₩44,096 | ₩43,634 | ₩44,096 | +0.62% | 1.4천 |
|---|
| 2025.11.06 | ₩44,608 | ₩44,702 | ₩44,233 | ₩44,244 | -0.82% | 3.2천 |
|---|
| 2025.11.05 | ₩44,208 | ₩44,726 | ₩44,208 | ₩44,658 | +1.02% | 900 |
|---|
| 2025.11.04 | ₩44,261 | ₩44,619 | ₩44,216 | ₩44,216 | -0.10% | 4.5천 |
|---|
| 2025.11.03 | ₩45,142 | ₩45,316 | ₩45,142 | ₩45,153 | +0.02% | 700 |
|---|
| 2025.10.31 | ₩45,046 | ₩45,046 | ₩44,595 | ₩44,790 | -0.57% | 800 |
|---|
| 2025.10.30 | ₩44,849 | ₩44,955 | ₩44,736 | ₩44,736 | -0.25% | 6.6천 |
|---|
| 2025.10.29 | ₩45,169 | ₩45,169 | ₩44,915 | ₩44,991 | -0.39% | 8.3천 |
|---|
| 2025.10.28 | ₩44,555 | ₩44,776 | ₩44,422 | ₩44,776 | +0.50% | 2.2천 |
|---|
| 2025.10.27 | ₩44,675 | ₩44,675 | ₩44,515 | ₩44,614 | -0.14% | 3.7천 |
|---|
| 2025.10.24 | ₩44,502 | ₩45,276 | ₩44,256 | ₩44,271 | -0.52% | 3.1만 |
|---|
| 2025.10.23 | ₩43,874 | ₩44,128 | ₩43,874 | ₩43,995 | +0.27% | 2.7천 |
|---|
| 2025.10.22 | ₩43,672 | ₩43,968 | ₩43,433 | ₩43,628 | -0.10% | 8.4천 |
|---|
| 2025.10.21 | ₩43,861 | ₩43,908 | ₩43,725 | ₩43,725 | -0.31% | 2.2만 |
|---|
| 2025.10.20 | ₩44,139 | ₩44,235 | ₩43,984 | ₩44,155 | +0.04% | 1.8천 |
|---|
| 2025.10.17 | ₩43,527 | ₩43,768 | ₩43,527 | ₩43,668 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩44,141 | ₩44,141 | ₩43,479 | ₩43,555 | -1.33% | 1.5천 |
|---|
| 2025.10.15 | ₩43,127 | ₩43,487 | ₩43,127 | ₩43,354 | +0.53% | 1.2천 |
|---|
| 2025.10.14 | ₩42,513 | ₩42,927 | ₩42,380 | ₩42,660 | +0.35% | 7.6천 |
|---|
| 2025.10.13 | ₩43,194 | ₩43,194 | ₩42,827 | ₩43,120 | -0.17% | 2천 |
|---|
| 2025.10.10 | ₩43,487 | ₩43,487 | ₩41,976 | ₩41,976 | -3.48% | 1.3천 |
|---|