시장 데이터를 불러오는 중
전체 종목
Simplify Next Intangible Core Index ETF 과거 주가
Simplify Next Intangible Core Index ETF · NXTI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Next Intangible Core Index ETF · NXTI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,259 | ₩49,696 | ₩49,259 | ₩49,696 | +0.89% | 4.2만 |
| 2026.10.08 | ₩48,683 | ₩48,901 | ₩48,683 | ₩48,901 | +0.45% | 600 |
| 2026.10.07 | ₩48,737 | ₩48,737 | ₩48,616 | ₩48,686 | -0.10% | 500 |
| 2026.10.06 | ₩48,924 | ₩48,924 | ₩48,844 | ₩48,917 | -0.01% | 500 |
| 2026.10.05 | ₩48,679 | ₩48,679 | ₩48,679 | ₩48,679 | 0.00% | 100 |
| 2026.10.02 | ₩48,294 | ₩48,387 | ₩48,294 | ₩48,387 | +0.19% | 500 |
| 2026.10.01 | ₩48,134 | ₩48,431 | ₩48,134 | ₩48,431 | +0.62% | 500 |
| 2026.09.30 | ₩48,128 | ₩48,128 | ₩48,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,128 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,241 | ₩48,241 | ₩48,155 | ₩48,155 | -0.18% | 52.5만 |
|---|
| 2026.09.28 | ₩48,147 | ₩48,268 | ₩48,147 | ₩48,249 | +0.21% | 700 |
|---|
| 2026.09.25 | ₩48,643 | ₩48,723 | ₩48,549 | ₩48,655 | +0.02% | 20.1만 |
|---|
| 2026.09.24 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,842 | ₩48,842 | ₩48,842 | ₩48,842 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,731 | ₩48,731 | ₩48,731 | ₩48,731 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,766 | ₩48,766 | ₩48,766 | ₩48,766 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,026 | ₩48,147 | ₩48,026 | ₩48,143 | +0.24% | 900 |
|---|
| 2026.09.17 | ₩48,387 | ₩48,387 | ₩48,387 | ₩48,387 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩47,993 | ₩47,993 | ₩47,993 | ₩47,993 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,469 | ₩48,469 | ₩48,203 | ₩48,203 | -0.55% | 400 |
|---|
| 2026.09.14 | ₩48,013 | ₩48,522 | ₩48,013 | ₩48,430 | +0.87% | 1.6천 |
|---|
| 2026.09.11 | ₩48,053 | ₩48,144 | ₩48,053 | ₩48,144 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩47,879 | ₩47,879 | ₩47,573 | ₩47,573 | -0.64% | 6.9천 |
|---|
| 2026.09.09 | ₩48,056 | ₩48,056 | ₩48,056 | ₩48,056 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,243 | ₩48,243 | ₩48,243 | ₩48,243 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,604 | ₩48,604 | ₩48,604 | ₩48,604 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,897 | ₩48,948 | ₩48,897 | ₩48,948 | +0.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,265 | ₩48,265 | ₩48,265 | ₩48,265 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩48,202 | ₩48,202 | ₩48,202 | ₩48,202 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩48,928 | ₩48,928 | ₩48,928 | ₩48,928 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,152 | ₩49,152 | ₩48,964 | ₩48,967 | -0.38% | 1.9천 |
|---|
| 2026.08.27 | ₩49,152 | ₩49,239 | ₩49,152 | ₩49,239 | +0.18% | 500 |
|---|
| 2026.08.26 | ₩48,402 | ₩48,692 | ₩48,402 | ₩48,692 | +0.60% | 1.4천 |
|---|
| 2026.08.25 | ₩48,375 | ₩48,462 | ₩48,375 | ₩48,462 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩48,361 | ₩48,361 | ₩48,361 | ₩48,361 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,596 | ₩48,596 | ₩48,596 | ₩48,596 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,482 | ₩48,482 | ₩48,154 | ₩48,154 | -0.68% | 200 |
|---|
| 2026.08.19 | ₩48,804 | ₩48,804 | ₩48,804 | ₩48,804 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩48,613 | ₩48,613 | ₩48,613 | ₩48,613 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,727 | ₩48,727 | ₩48,727 | ₩48,727 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,136 | ₩49,136 | ₩49,136 | ₩49,136 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩49,058 | ₩49,357 | ₩49,058 | ₩49,357 | +0.61% | 600 |
|---|
| 2026.08.12 | ₩48,643 | ₩48,805 | ₩48,616 | ₩48,805 | +0.33% | 500 |
|---|
| 2026.08.11 | ₩48,576 | ₩48,629 | ₩48,451 | ₩48,451 | -0.26% | 500 |
|---|
| 2026.08.10 | ₩48,643 | ₩48,643 | ₩48,643 | ₩48,643 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,259 | ₩48,259 | ₩48,259 | ₩48,259 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,423 | ₩47,517 | ₩47,356 | ₩47,374 | -0.10% | 1.3천 |
|---|
| 2026.08.05 | ₩48,147 | ₩48,147 | ₩47,950 | ₩47,950 | -0.41% | 400 |
|---|
| 2026.08.04 | ₩48,026 | ₩48,128 | ₩48,026 | ₩48,128 | +0.21% | 300 |
|---|
| 2026.08.03 | ₩46,552 | ₩46,682 | ₩46,552 | ₩46,682 | +0.28% | 500 |
|---|
| 2026.07.31 | ₩46,311 | ₩46,324 | ₩46,311 | ₩46,324 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩45,936 | ₩46,177 | ₩45,936 | ₩46,177 | +0.53% | 300 |
|---|
| 2026.07.29 | ₩46,847 | ₩46,847 | ₩46,054 | ₩46,054 | -1.69% | 1.3천 |
|---|
| 2026.07.28 | ₩46,150 | ₩46,324 | ₩46,150 | ₩46,266 | +0.25% | 1만 |
|---|
| 2026.07.27 | ₩45,963 | ₩46,232 | ₩45,963 | ₩46,232 | +0.59% | 900 |
|---|
| 2026.07.24 | ₩45,587 | ₩45,664 | ₩45,587 | ₩45,664 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩45,494 | ₩45,494 | ₩45,400 | ₩45,400 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩45,708 | ₩45,721 | ₩45,092 | ₩45,587 | -0.26% | 2.1만 |
|---|
| 2026.07.21 | ₩45,948 | ₩45,948 | ₩45,948 | ₩45,948 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,616 | ₩45,616 | ₩45,616 | ₩45,616 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,805 | ₩45,805 | ₩45,805 | ₩45,805 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,829 | ₩45,866 | ₩45,829 | ₩45,866 | +0.08% | 400 |
|---|
| 2026.07.15 | ₩45,973 | ₩45,973 | ₩45,973 | ₩45,973 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,661 | ₩46,661 | ₩46,661 | ₩46,661 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,055 | ₩47,055 | ₩47,055 | ₩47,055 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,182 | ₩47,196 | ₩47,110 | ₩47,110 | -0.15% | 200 |
|---|
| 2026.07.09 | ₩47,107 | ₩47,107 | ₩47,107 | ₩47,107 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,619 | ₩46,737 | ₩46,619 | ₩46,737 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩46,740 | ₩46,919 | ₩46,740 | ₩46,919 | +0.38% | 500 |
|---|
| 2026.07.06 | ₩46,937 | ₩46,937 | ₩46,937 | ₩46,937 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,564 | ₩46,564 | ₩46,564 | ₩46,564 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,525 | ₩46,712 | ₩46,525 | ₩46,712 | +0.40% | 600 |
|---|
| 2026.06.30 | ₩46,685 | ₩46,685 | ₩46,685 | ₩46,685 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,190 | ₩46,524 | ₩46,190 | ₩46,524 | +0.72% | 600 |
|---|
| 2026.06.26 | ₩45,819 | ₩45,819 | ₩45,819 | ₩45,819 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,720 | ₩45,720 | ₩45,720 | ₩45,720 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,855 | ₩45,989 | ₩45,628 | ₩45,751 | -0.23% | 800 |
|---|
| 2026.06.23 | ₩46,043 | ₩46,043 | ₩45,854 | ₩45,854 | -0.41% | 500 |
|---|
| 2026.06.22 | ₩45,869 | ₩45,999 | ₩45,869 | ₩45,999 | +0.28% | 400 |
|---|
| 2026.06.18 | ₩46,190 | ₩46,190 | ₩46,038 | ₩46,038 | -0.33% | 600 |
|---|
| 2026.06.17 | ₩46,592 | ₩46,592 | ₩45,906 | ₩45,906 | -1.47% | 200 |
|---|
| 2026.06.16 | ₩46,566 | ₩46,566 | ₩46,488 | ₩46,488 | -0.17% | 700 |
|---|
| 2026.06.15 | ₩46,539 | ₩46,539 | ₩46,534 | ₩46,534 | -0.01% | 200 |
|---|
| 2026.06.12 | ₩45,775 | ₩45,972 | ₩45,736 | ₩45,972 | +0.43% | 500 |
|---|
| 2026.06.11 | ₩45,132 | ₩45,786 | ₩45,132 | ₩45,786 | +1.45% | 2천 |
|---|
| 2026.06.10 | ₩45,226 | ₩45,226 | ₩44,947 | ₩44,947 | -0.62% | 600 |
|---|
| 2026.06.09 | ₩44,998 | ₩45,427 | ₩44,596 | ₩45,427 | +0.95% | 1.8천 |
|---|
| 2026.06.08 | ₩45,842 | ₩45,858 | ₩45,842 | ₩45,858 | +0.04% | 300 |
|---|
| 2026.06.05 | ₩45,778 | ₩45,778 | ₩45,778 | ₩45,778 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,024 | ₩47,024 | ₩47,024 | ₩47,024 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,793 | ₩46,793 | ₩46,760 | ₩46,760 | -0.07% | 300 |
|---|
| 2026.06.02 | ₩47,075 | ₩47,370 | ₩47,075 | ₩47,370 | +0.63% | 500 |
|---|
| 2026.06.01 | ₩47,454 | ₩47,454 | ₩47,454 | ₩47,454 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩46,177 | ₩46,564 | ₩46,177 | ₩46,564 | +0.84% | 100 |
|---|
| 2026.05.28 | ₩45,628 | ₩45,641 | ₩45,511 | ₩45,511 | -0.26% | 300 |
|---|
| 2026.05.27 | ₩44,938 | ₩44,938 | ₩44,938 | ₩44,938 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,172 | ₩45,181 | ₩45,172 | ₩45,181 | +0.02% | 200 |
|---|
| 2026.05.22 | ₩45,132 | ₩45,132 | ₩45,043 | ₩45,043 | -0.20% | 100 |
|---|
| 2026.05.21 | ₩44,341 | ₩44,341 | ₩44,341 | ₩44,341 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,033 | ₩44,033 | ₩43,912 | ₩43,982 | -0.12% | 600 |
|---|
| 2026.05.19 | ₩43,753 | ₩43,753 | ₩43,753 | ₩43,753 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,006 | ₩44,006 | ₩44,006 | ₩44,006 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩43,725 | ₩43,752 | ₩43,725 | ₩43,752 | +0.06% | 1천 |
|---|
| 2026.05.14 | ₩43,859 | ₩43,859 | ₩43,831 | ₩43,831 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩43,470 | ₩43,470 | ₩43,304 | ₩43,304 | -0.38% | 100 |
|---|
| 2026.05.12 | ₩43,315 | ₩43,315 | ₩43,315 | ₩43,315 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,443 | ₩43,473 | ₩43,443 | ₩43,473 | +0.07% | 100 |
|---|
| 2026.05.08 | ₩43,275 | ₩43,275 | ₩43,275 | ₩43,275 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,997 | ₩42,997 | ₩42,997 | ₩42,997 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩42,840 | ₩42,840 | ₩42,840 | ₩42,840 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,580 | ₩42,580 | ₩42,580 | ₩42,580 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,311 | ₩42,311 | ₩42,311 | ₩42,311 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,438 | ₩42,465 | ₩42,304 | ₩42,304 | -0.32% | 5만 |
|---|
| 2026.04.30 | ₩42,109 | ₩42,109 | ₩42,109 | ₩42,109 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,286 | ₩41,388 | ₩41,286 | ₩41,388 | +0.25% | 100 |
|---|
| 2026.04.28 | ₩41,380 | ₩41,380 | ₩41,380 | ₩41,380 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,634 | ₩41,634 | ₩41,604 | ₩41,604 | -0.07% | 300 |
|---|
| 2026.04.24 | ₩41,768 | ₩41,768 | ₩41,762 | ₩41,762 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩41,701 | ₩41,701 | ₩41,299 | ₩41,614 | -0.21% | 1.9만 |
|---|
| 2026.04.22 | ₩42,224 | ₩42,224 | ₩42,077 | ₩42,168 | -0.13% | 1.3천 |
|---|
| 2026.04.21 | ₩42,237 | ₩42,237 | ₩41,898 | ₩41,898 | -0.80% | 500 |
|---|
| 2026.04.20 | ₩41,943 | ₩41,992 | ₩41,943 | ₩41,992 | +0.12% | 100 |
|---|
| 2026.04.17 | ₩41,876 | ₩41,876 | ₩41,874 | ₩41,874 | -0.00% | 600 |
|---|
| 2026.04.16 | ₩41,299 | ₩41,399 | ₩41,299 | ₩41,399 | +0.24% | 600 |
|---|
| 2026.04.15 | ₩40,924 | ₩41,152 | ₩40,924 | ₩41,139 | +0.52% | 2.6천 |
|---|
| 2026.04.14 | ₩40,737 | ₩41,165 | ₩40,696 | ₩41,165 | +1.05% | 1.1만 |
|---|
| 2026.04.13 | ₩40,013 | ₩40,566 | ₩40,013 | ₩40,566 | +1.38% | 800 |
|---|
| 2026.04.10 | ₩39,852 | ₩39,866 | ₩39,839 | ₩39,859 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩40,723 | ₩40,723 | ₩40,442 | ₩40,442 | -0.69% | 300 |
|---|
| 2026.04.08 | ₩40,991 | ₩41,045 | ₩40,893 | ₩40,893 | -0.24% | 800 |
|---|
| 2026.04.07 | ₩40,203 | ₩40,203 | ₩40,203 | ₩40,203 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,257 | ₩40,257 | ₩40,257 | ₩40,257 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩39,986 | ₩40,064 | ₩39,986 | ₩40,064 | +0.19% | 300 |
|---|
| 2026.04.01 | ₩39,939 | ₩39,939 | ₩39,939 | ₩39,939 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,303 | ₩39,789 | ₩39,303 | ₩39,789 | +1.24% | 10.7만 |
|---|
| 2026.03.30 | ₩38,991 | ₩38,991 | ₩38,991 | ₩38,991 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩40,053 | ₩40,053 | ₩39,714 | ₩39,714 | -0.85% | 200 |
|---|
| 2026.03.25 | ₩40,469 | ₩40,469 | ₩40,292 | ₩40,292 | -0.44% | 600 |
|---|
| 2026.03.24 | ₩40,214 | ₩40,214 | ₩40,155 | ₩40,155 | -0.15% | 300 |
|---|
| 2026.03.23 | ₩40,696 | ₩40,750 | ₩40,321 | ₩40,344 | -0.87% | 4.6천 |
|---|
| 2026.03.20 | ₩40,201 | ₩40,201 | ₩39,858 | ₩39,858 | -0.85% | 300 |
|---|
| 2026.03.19 | ₩40,479 | ₩40,479 | ₩40,479 | ₩40,479 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,396 | ₩40,396 | ₩40,396 | ₩40,396 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,985 | ₩40,985 | ₩40,985 | ₩40,985 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,790 | ₩40,790 | ₩40,702 | ₩40,702 | -0.22% | 300 |
|---|
| 2026.03.13 | ₩40,536 | ₩40,562 | ₩40,227 | ₩40,345 | -0.47% | 2.2천 |
|---|
| 2026.03.12 | ₩40,670 | ₩40,737 | ₩40,214 | ₩40,214 | -1.12% | 4.8천 |
|---|
| 2026.03.11 | ₩40,750 | ₩40,805 | ₩40,750 | ₩40,805 | +0.13% | 200 |
|---|
| 2026.03.10 | ₩41,273 | ₩41,353 | ₩40,952 | ₩40,952 | -0.78% | 1.1천 |
|---|
| 2026.03.09 | ₩40,654 | ₩41,382 | ₩40,654 | ₩41,382 | +1.79% | 2.2천 |
|---|
| 2026.03.06 | ₩41,246 | ₩41,345 | ₩41,246 | ₩41,345 | +0.24% | 700 |
|---|
| 2026.03.05 | ₩41,594 | ₩41,594 | ₩41,594 | ₩41,594 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩41,527 | ₩41,730 | ₩41,527 | ₩41,730 | +0.49% | 1.5천 |
|---|
| 2026.03.03 | ₩40,978 | ₩41,224 | ₩40,964 | ₩41,224 | +0.60% | 800 |
|---|
| 2026.03.02 | ₩41,247 | ₩41,527 | ₩41,247 | ₩41,527 | +0.68% | 200 |
|---|
| 2026.02.27 | ₩41,219 | ₩41,419 | ₩41,219 | ₩41,419 | +0.48% | 200 |
|---|
| 2026.02.26 | ₩41,045 | ₩41,336 | ₩41,045 | ₩41,336 | +0.71% | 200 |
|---|
| 2026.02.25 | ₩40,790 | ₩40,993 | ₩40,790 | ₩40,993 | +0.50% | 200 |
|---|
| 2026.02.24 | ₩40,201 | ₩40,457 | ₩40,201 | ₩40,457 | +0.64% | 1.4천 |
|---|
| 2026.02.23 | ₩40,024 | ₩40,024 | ₩40,024 | ₩40,024 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,136 | ₩41,136 | ₩41,136 | ₩41,136 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩41,117 | ₩41,117 | ₩41,117 | ₩41,117 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩41,329 | ₩41,329 | ₩41,329 | ₩41,329 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,938 | ₩40,938 | ₩40,871 | ₩40,871 | -0.16% | 1.4천 |
|---|
| 2026.02.13 | ₩41,192 | ₩41,192 | ₩41,139 | ₩41,139 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩41,139 | ₩41,139 | ₩40,024 | ₩40,024 | -2.71% | 800 |
|---|
| 2026.02.11 | ₩41,541 | ₩41,557 | ₩41,474 | ₩41,557 | +0.04% | 3.9천 |
|---|
| 2026.02.10 | ₩42,103 | ₩42,130 | ₩41,798 | ₩41,798 | -0.73% | 1만 |
|---|
| 2026.02.09 | ₩41,872 | ₩41,872 | ₩41,872 | ₩41,872 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩41,114 | ₩41,633 | ₩41,114 | ₩41,633 | +1.26% | 800 |
|---|
| 2026.02.05 | ₩40,817 | ₩40,817 | ₩40,557 | ₩40,557 | -0.64% | 2.8천 |
|---|
| 2026.02.04 | ₩41,433 | ₩41,433 | ₩41,395 | ₩41,395 | -0.09% | 500 |
|---|
| 2026.02.03 | ₩41,936 | ₩41,936 | ₩41,936 | ₩41,936 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩42,371 | ₩42,438 | ₩42,371 | ₩42,377 | +0.01% | 5.4만 |
|---|
| 2026.01.30 | ₩42,211 | ₩42,251 | ₩41,949 | ₩41,949 | -0.62% | 600 |
|---|
| 2026.01.29 | ₩42,371 | ₩42,629 | ₩42,371 | ₩42,629 | +0.61% | 500 |
|---|
| 2026.01.28 | ₩43,082 | ₩43,082 | ₩42,879 | ₩42,879 | -0.47% | 1.7천 |
|---|
| 2026.01.27 | ₩43,082 | ₩43,082 | ₩43,001 | ₩43,007 | -0.17% | 600 |
|---|
| 2026.01.26 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,028 | ₩43,028 | ₩42,961 | ₩42,961 | -0.16% | 700 |
|---|
| 2026.01.22 | ₩42,972 | ₩42,972 | ₩42,972 | ₩42,972 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩42,680 | ₩42,881 | ₩42,398 | ₩42,800 | +0.28% | 5.4천 |
|---|
| 2026.01.20 | ₩42,733 | ₩42,733 | ₩42,469 | ₩42,469 | -0.62% | 100 |
|---|
| 2026.01.16 | ₩43,269 | ₩43,269 | ₩43,248 | ₩43,248 | -0.05% | 300 |
|---|
| 2026.01.15 | ₩43,551 | ₩43,551 | ₩43,489 | ₩43,489 | -0.14% | 300 |
|---|
| 2026.01.14 | ₩43,648 | ₩43,648 | ₩43,648 | ₩43,648 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩44,012 | ₩44,012 | ₩44,012 | ₩44,012 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,217 | ₩44,217 | ₩44,217 | ₩44,217 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩44,134 | ₩44,134 | ₩44,134 | ₩44,134 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,899 | ₩43,899 | ₩43,899 | ₩43,899 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩44,178 | ₩44,178 | ₩44,178 | ₩44,178 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,993 | ₩44,385 | ₩43,993 | ₩44,385 | +0.89% | 400 |
|---|
| 2026.01.05 | ₩43,859 | ₩43,899 | ₩43,852 | ₩43,859 | 0.00% | 2.3천 |
|---|
| 2026.01.02 | ₩43,618 | ₩43,618 | ₩43,304 | ₩43,304 | -0.72% | 800 |
|---|
| 2025.12.31 | ₩43,866 | ₩43,866 | ₩43,579 | ₩43,579 | -0.65% | 500 |
|---|
| 2025.12.30 | ₩44,014 | ₩44,014 | ₩44,014 | ₩44,014 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩44,167 | ₩44,234 | ₩44,167 | ₩44,189 | +0.05% | 1.8만 |
|---|
| 2025.12.26 | ₩44,392 | ₩44,392 | ₩44,392 | ₩44,392 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,457 | ₩44,457 | ₩44,457 | ₩44,457 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,325 | ₩44,325 | ₩44,325 | ₩44,325 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,530 | ₩44,530 | ₩44,530 | ₩44,530 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,301 | ₩44,301 | ₩44,301 | ₩44,301 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,953 | ₩43,953 | ₩43,884 | ₩43,884 | -0.16% | 500 |
|---|
| 2025.12.17 | ₩44,046 | ₩44,046 | ₩43,571 | ₩43,571 | -1.08% | 500 |
|---|
| 2025.12.16 | ₩44,046 | ₩44,139 | ₩43,912 | ₩44,139 | +0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩44,209 | ₩44,209 | ₩44,209 | ₩44,209 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩44,450 | ₩44,450 | ₩44,450 | ₩44,450 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩44,850 | ₩44,944 | ₩44,850 | ₩44,944 | +0.21% | 700 |
|---|
| 2025.12.10 | ₩44,603 | ₩44,603 | ₩44,603 | ₩44,603 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,274 | ₩44,274 | ₩44,198 | ₩44,198 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩44,234 | ₩44,234 | ₩44,033 | ₩44,087 | -0.33% | 300 |
|---|
| 2025.12.05 | ₩44,288 | ₩44,355 | ₩44,235 | ₩44,355 | +0.15% | 1.7천 |
|---|
| 2025.12.04 | ₩43,953 | ₩44,032 | ₩43,953 | ₩44,032 | +0.18% | 2.9천 |
|---|
| 2025.12.03 | ₩43,863 | ₩43,863 | ₩43,863 | ₩43,863 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,430 | ₩43,497 | ₩43,430 | ₩43,497 | +0.15% | 200 |
|---|
| 2025.12.01 | ₩43,256 | ₩43,256 | ₩43,256 | ₩43,256 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩43,347 | ₩43,347 | ₩43,347 | ₩43,347 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,988 | ₩43,082 | ₩42,988 | ₩42,993 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩42,586 | ₩42,760 | ₩42,586 | ₩42,760 | +0.41% | 500 |
|---|
| 2025.11.24 | ₩42,327 | ₩42,327 | ₩42,327 | ₩42,327 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩42,010 | ₩42,023 | ₩41,795 | ₩41,795 | -0.51% | 2.1천 |
|---|
| 2025.11.20 | ₩41,675 | ₩41,675 | ₩41,286 | ₩41,286 | -0.93% | 1.7천 |
|---|
| 2025.11.19 | ₩42,003 | ₩42,003 | ₩42,003 | ₩42,003 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,144 | ₩42,144 | ₩42,062 | ₩42,062 | -0.19% | 300 |
|---|
| 2025.11.17 | ₩42,706 | ₩42,706 | ₩42,351 | ₩42,351 | -0.83% | 400 |
|---|
| 2025.11.14 | ₩42,680 | ₩43,137 | ₩42,680 | ₩42,950 | +0.63% | 500 |
|---|
| 2025.11.13 | ₩42,626 | ₩42,969 | ₩42,626 | ₩42,969 | +0.80% | 200 |
|---|
| 2025.11.12 | ₩43,899 | ₩43,926 | ₩43,659 | ₩43,753 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩43,095 | ₩43,750 | ₩43,095 | ₩43,750 | +1.52% | 400 |
|---|
| 2025.11.10 | ₩43,725 | ₩43,725 | ₩43,705 | ₩43,705 | -0.05% | 800 |
|---|
| 2025.11.07 | ₩42,733 | ₩43,149 | ₩42,586 | ₩43,149 | +0.97% | 2.1천 |
|---|
| 2025.11.06 | ₩43,055 | ₩43,082 | ₩42,891 | ₩42,891 | -0.38% | 800 |
|---|
| 2025.11.05 | ₩43,196 | ₩43,497 | ₩43,196 | ₩43,323 | +0.29% | 1.7천 |
|---|
| 2025.11.04 | ₩43,430 | ₩43,430 | ₩43,221 | ₩43,221 | -0.48% | 9.4만 |
|---|
| 2025.11.03 | ₩44,100 | ₩44,100 | ₩44,020 | ₩44,076 | -0.05% | 1.5천 |
|---|
| 2025.10.31 | ₩44,079 | ₩44,079 | ₩44,079 | ₩44,079 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩43,765 | ₩43,765 | ₩43,741 | ₩43,741 | -0.06% | 200 |
|---|
| 2025.10.29 | ₩44,154 | ₩44,154 | ₩43,906 | ₩43,939 | -0.49% | 2.4천 |
|---|
| 2025.10.28 | ₩44,245 | ₩44,368 | ₩44,154 | ₩44,154 | -0.21% | 900 |
|---|
| 2025.10.27 | ₩44,381 | ₩44,515 | ₩44,381 | ₩44,515 | +0.30% | 9.6만 |
|---|
| 2025.10.24 | ₩44,113 | ₩44,113 | ₩44,033 | ₩44,033 | -0.18% | 8.9천 |
|---|
| 2025.10.23 | ₩43,715 | ₩43,715 | ₩43,715 | ₩43,715 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,569 | ₩43,634 | ₩43,108 | ₩43,360 | -0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩43,631 | ₩43,671 | ₩43,631 | ₩43,671 | +0.09% | 800 |
|---|
| 2025.10.20 | ₩43,470 | ₩43,470 | ₩43,296 | ₩43,470 | 0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩42,883 | ₩43,175 | ₩42,867 | ₩43,068 | +0.43% | 2.1천 |
|---|
| 2025.10.16 | ₩43,417 | ₩43,417 | ₩42,760 | ₩42,800 | -1.42% | 2.1천 |
|---|
| 2025.10.15 | ₩43,537 | ₩43,537 | ₩43,255 | ₩43,255 | -0.65% | 100 |
|---|
| 2025.10.14 | ₩43,035 | ₩43,194 | ₩43,035 | ₩43,194 | +0.37% | 1.5천 |
|---|
| 2025.10.13 | ₩42,921 | ₩42,954 | ₩42,921 | ₩42,954 | +0.08% | 300 |
|---|
| 2025.10.10 | ₩44,087 | ₩44,087 | ₩42,397 | ₩42,397 | -3.83% | 500 |
|---|