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 | ₩49,109 | ₩49,544 | ₩49,109 | ₩49,544 | +0.89% | 4.2만 |
| 2026.10.08 | ₩48,534 | ₩48,752 | ₩48,534 | ₩48,752 | +0.45% | 600 |
| 2026.10.07 | ₩48,588 | ₩48,588 | ₩48,468 | ₩48,537 | -0.10% | 500 |
| 2026.10.06 | ₩48,775 | ₩48,775 | ₩48,695 | ₩48,768 | -0.01% | 500 |
| 2026.10.05 | ₩48,530 | ₩48,530 | ₩48,530 | ₩48,530 | 0.00% | 100 |
| 2026.10.02 | ₩48,147 | ₩48,239 | ₩48,147 | ₩48,239 | +0.19% | 500 |
| 2026.10.01 | ₩47,987 | ₩48,283 | ₩47,987 | ₩48,283 | +0.62% | 500 |
| 2026.09.30 | ₩47,981 | ₩47,981 | ₩47,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,981 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,093 | ₩48,093 | ₩48,008 | ₩48,008 | -0.18% | 52.5만 |
|---|
| 2026.09.28 | ₩48,000 | ₩48,120 | ₩48,000 | ₩48,101 | +0.21% | 700 |
|---|
| 2026.09.25 | ₩48,494 | ₩48,574 | ₩48,401 | ₩48,506 | +0.02% | 20.1만 |
|---|
| 2026.09.24 | ₩48,533 | ₩48,533 | ₩48,533 | ₩48,533 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,693 | ₩48,693 | ₩48,693 | ₩48,693 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,582 | ₩48,582 | ₩48,582 | ₩48,582 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,617 | ₩48,617 | ₩48,617 | ₩48,617 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩47,880 | ₩48,000 | ₩47,880 | ₩47,996 | +0.24% | 900 |
|---|
| 2026.09.17 | ₩48,239 | ₩48,239 | ₩48,239 | ₩48,239 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩47,846 | ₩47,846 | ₩47,846 | ₩47,846 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,321 | ₩48,321 | ₩48,056 | ₩48,056 | -0.55% | 400 |
|---|
| 2026.09.14 | ₩47,866 | ₩48,374 | ₩47,866 | ₩48,282 | +0.87% | 1.6천 |
|---|
| 2026.09.11 | ₩47,906 | ₩47,997 | ₩47,906 | ₩47,997 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩47,733 | ₩47,733 | ₩47,428 | ₩47,428 | -0.64% | 6.9천 |
|---|
| 2026.09.09 | ₩47,909 | ₩47,909 | ₩47,909 | ₩47,909 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,096 | ₩48,096 | ₩48,096 | ₩48,096 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,456 | ₩48,456 | ₩48,456 | ₩48,456 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,748 | ₩48,799 | ₩48,748 | ₩48,799 | +0.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,118 | ₩48,118 | ₩48,118 | ₩48,118 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩48,055 | ₩48,055 | ₩48,055 | ₩48,055 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩48,779 | ₩48,779 | ₩48,779 | ₩48,779 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,002 | ₩49,002 | ₩48,815 | ₩48,818 | -0.38% | 1.9천 |
|---|
| 2026.08.27 | ₩49,002 | ₩49,089 | ₩49,002 | ₩49,089 | +0.18% | 500 |
|---|
| 2026.08.26 | ₩48,254 | ₩48,544 | ₩48,254 | ₩48,544 | +0.60% | 1.4천 |
|---|
| 2026.08.25 | ₩48,227 | ₩48,314 | ₩48,227 | ₩48,314 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩48,214 | ₩48,214 | ₩48,214 | ₩48,214 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,448 | ₩48,448 | ₩48,448 | ₩48,448 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,334 | ₩48,334 | ₩48,007 | ₩48,007 | -0.68% | 200 |
|---|
| 2026.08.19 | ₩48,655 | ₩48,655 | ₩48,655 | ₩48,655 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩48,465 | ₩48,465 | ₩48,465 | ₩48,465 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,578 | ₩48,578 | ₩48,578 | ₩48,578 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,986 | ₩48,986 | ₩48,986 | ₩48,986 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,908 | ₩49,206 | ₩48,908 | ₩49,206 | +0.61% | 600 |
|---|
| 2026.08.12 | ₩48,494 | ₩48,656 | ₩48,468 | ₩48,656 | +0.33% | 500 |
|---|
| 2026.08.11 | ₩48,427 | ₩48,481 | ₩48,303 | ₩48,303 | -0.26% | 500 |
|---|
| 2026.08.10 | ₩48,494 | ₩48,494 | ₩48,494 | ₩48,494 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,112 | ₩48,112 | ₩48,112 | ₩48,112 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,279 | ₩47,372 | ₩47,212 | ₩47,229 | -0.10% | 1.3천 |
|---|
| 2026.08.05 | ₩48,000 | ₩48,000 | ₩47,804 | ₩47,804 | -0.41% | 400 |
|---|
| 2026.08.04 | ₩47,880 | ₩47,981 | ₩47,880 | ₩47,981 | +0.21% | 300 |
|---|
| 2026.08.03 | ₩46,410 | ₩46,540 | ₩46,410 | ₩46,540 | +0.28% | 500 |
|---|
| 2026.07.31 | ₩46,170 | ₩46,183 | ₩46,170 | ₩46,183 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩45,796 | ₩46,036 | ₩45,796 | ₩46,036 | +0.53% | 300 |
|---|
| 2026.07.29 | ₩46,704 | ₩46,704 | ₩45,913 | ₩45,913 | -1.69% | 1.3천 |
|---|
| 2026.07.28 | ₩46,009 | ₩46,183 | ₩46,009 | ₩46,124 | +0.25% | 1만 |
|---|
| 2026.07.27 | ₩45,822 | ₩46,091 | ₩45,822 | ₩46,091 | +0.59% | 900 |
|---|
| 2026.07.24 | ₩45,448 | ₩45,524 | ₩45,448 | ₩45,524 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩45,355 | ₩45,355 | ₩45,261 | ₩45,261 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩45,569 | ₩45,582 | ₩44,954 | ₩45,448 | -0.26% | 2.1만 |
|---|
| 2026.07.21 | ₩45,808 | ₩45,808 | ₩45,808 | ₩45,808 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,476 | ₩45,476 | ₩45,476 | ₩45,476 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,665 | ₩45,665 | ₩45,665 | ₩45,665 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,689 | ₩45,726 | ₩45,689 | ₩45,726 | +0.08% | 400 |
|---|
| 2026.07.15 | ₩45,833 | ₩45,833 | ₩45,833 | ₩45,833 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,518 | ₩46,518 | ₩46,518 | ₩46,518 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,911 | ₩46,911 | ₩46,911 | ₩46,911 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,038 | ₩47,051 | ₩46,966 | ₩46,966 | -0.15% | 200 |
|---|
| 2026.07.09 | ₩46,963 | ₩46,963 | ₩46,963 | ₩46,963 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,477 | ₩46,595 | ₩46,477 | ₩46,595 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩46,597 | ₩46,776 | ₩46,597 | ₩46,776 | +0.38% | 500 |
|---|
| 2026.07.06 | ₩46,794 | ₩46,794 | ₩46,794 | ₩46,794 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,422 | ₩46,422 | ₩46,422 | ₩46,422 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,383 | ₩46,569 | ₩46,383 | ₩46,569 | +0.40% | 600 |
|---|
| 2026.06.30 | ₩46,542 | ₩46,542 | ₩46,542 | ₩46,542 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,050 | ₩46,382 | ₩46,050 | ₩46,382 | +0.72% | 600 |
|---|
| 2026.06.26 | ₩45,679 | ₩45,679 | ₩45,679 | ₩45,679 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,581 | ₩45,581 | ₩45,581 | ₩45,581 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,716 | ₩45,849 | ₩45,488 | ₩45,611 | -0.23% | 800 |
|---|
| 2026.06.23 | ₩45,903 | ₩45,903 | ₩45,714 | ₩45,714 | -0.41% | 500 |
|---|
| 2026.06.22 | ₩45,729 | ₩45,858 | ₩45,729 | ₩45,858 | +0.28% | 400 |
|---|
| 2026.06.18 | ₩46,050 | ₩46,050 | ₩45,897 | ₩45,897 | -0.33% | 600 |
|---|
| 2026.06.17 | ₩46,450 | ₩46,450 | ₩45,766 | ₩45,766 | -1.47% | 200 |
|---|
| 2026.06.16 | ₩46,424 | ₩46,424 | ₩46,346 | ₩46,346 | -0.17% | 700 |
|---|
| 2026.06.15 | ₩46,397 | ₩46,397 | ₩46,392 | ₩46,392 | -0.01% | 200 |
|---|
| 2026.06.12 | ₩45,635 | ₩45,832 | ₩45,597 | ₩45,832 | +0.43% | 500 |
|---|
| 2026.06.11 | ₩44,994 | ₩45,646 | ₩44,994 | ₩45,646 | +1.45% | 2천 |
|---|
| 2026.06.10 | ₩45,088 | ₩45,088 | ₩44,810 | ₩44,810 | -0.62% | 600 |
|---|
| 2026.06.09 | ₩44,861 | ₩45,288 | ₩44,460 | ₩45,288 | +0.95% | 1.8천 |
|---|
| 2026.06.08 | ₩45,702 | ₩45,718 | ₩45,702 | ₩45,718 | +0.04% | 300 |
|---|
| 2026.06.05 | ₩45,638 | ₩45,638 | ₩45,638 | ₩45,638 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,880 | ₩46,880 | ₩46,880 | ₩46,880 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,651 | ₩46,651 | ₩46,617 | ₩46,617 | -0.07% | 300 |
|---|
| 2026.06.02 | ₩46,931 | ₩47,225 | ₩46,931 | ₩47,225 | +0.63% | 500 |
|---|
| 2026.06.01 | ₩47,309 | ₩47,309 | ₩47,309 | ₩47,309 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩46,036 | ₩46,422 | ₩46,036 | ₩46,422 | +0.84% | 100 |
|---|
| 2026.05.28 | ₩45,488 | ₩45,502 | ₩45,372 | ₩45,372 | -0.26% | 300 |
|---|
| 2026.05.27 | ₩44,800 | ₩44,800 | ₩44,800 | ₩44,800 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,034 | ₩45,044 | ₩45,034 | ₩45,044 | +0.02% | 200 |
|---|
| 2026.05.22 | ₩44,994 | ₩44,994 | ₩44,906 | ₩44,906 | -0.20% | 100 |
|---|
| 2026.05.21 | ₩44,206 | ₩44,206 | ₩44,206 | ₩44,206 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,899 | ₩43,899 | ₩43,778 | ₩43,848 | -0.12% | 600 |
|---|
| 2026.05.19 | ₩43,619 | ₩43,619 | ₩43,619 | ₩43,619 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩43,591 | ₩43,618 | ₩43,591 | ₩43,618 | +0.06% | 1천 |
|---|
| 2026.05.14 | ₩43,725 | ₩43,725 | ₩43,697 | ₩43,697 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩43,338 | ₩43,338 | ₩43,172 | ₩43,172 | -0.38% | 100 |
|---|
| 2026.05.12 | ₩43,183 | ₩43,183 | ₩43,183 | ₩43,183 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,311 | ₩43,340 | ₩43,311 | ₩43,340 | +0.07% | 100 |
|---|
| 2026.05.08 | ₩43,143 | ₩43,143 | ₩43,143 | ₩43,143 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,866 | ₩42,866 | ₩42,866 | ₩42,866 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩42,710 | ₩42,710 | ₩42,710 | ₩42,710 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,451 | ₩42,451 | ₩42,451 | ₩42,451 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,182 | ₩42,182 | ₩42,182 | ₩42,182 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,309 | ₩42,336 | ₩42,175 | ₩42,175 | -0.32% | 5만 |
|---|
| 2026.04.30 | ₩41,980 | ₩41,980 | ₩41,980 | ₩41,980 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,160 | ₩41,262 | ₩41,160 | ₩41,262 | +0.25% | 100 |
|---|
| 2026.04.28 | ₩41,254 | ₩41,254 | ₩41,254 | ₩41,254 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,507 | ₩41,507 | ₩41,477 | ₩41,477 | -0.07% | 300 |
|---|
| 2026.04.24 | ₩41,641 | ₩41,641 | ₩41,634 | ₩41,634 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩41,574 | ₩41,574 | ₩41,173 | ₩41,487 | -0.21% | 1.9만 |
|---|
| 2026.04.22 | ₩42,095 | ₩42,095 | ₩41,948 | ₩42,039 | -0.13% | 1.3천 |
|---|
| 2026.04.21 | ₩42,109 | ₩42,109 | ₩41,771 | ₩41,771 | -0.80% | 500 |
|---|
| 2026.04.20 | ₩41,815 | ₩41,864 | ₩41,815 | ₩41,864 | +0.12% | 100 |
|---|
| 2026.04.17 | ₩41,748 | ₩41,748 | ₩41,746 | ₩41,746 | -0.00% | 600 |
|---|
| 2026.04.16 | ₩41,173 | ₩41,272 | ₩41,173 | ₩41,272 | +0.24% | 600 |
|---|
| 2026.04.15 | ₩40,799 | ₩41,026 | ₩40,799 | ₩41,013 | +0.52% | 2.6천 |
|---|
| 2026.04.14 | ₩40,612 | ₩41,040 | ₩40,572 | ₩41,040 | +1.05% | 1.1만 |
|---|
| 2026.04.13 | ₩39,891 | ₩40,443 | ₩39,891 | ₩40,443 | +1.38% | 800 |
|---|
| 2026.04.10 | ₩39,731 | ₩39,744 | ₩39,717 | ₩39,737 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩40,599 | ₩40,599 | ₩40,318 | ₩40,318 | -0.69% | 300 |
|---|
| 2026.04.08 | ₩40,866 | ₩40,920 | ₩40,769 | ₩40,769 | -0.24% | 800 |
|---|
| 2026.04.07 | ₩40,081 | ₩40,081 | ₩40,081 | ₩40,081 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,134 | ₩40,134 | ₩40,134 | ₩40,134 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩39,864 | ₩39,942 | ₩39,864 | ₩39,942 | +0.19% | 300 |
|---|
| 2026.04.01 | ₩39,817 | ₩39,817 | ₩39,817 | ₩39,817 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,183 | ₩39,668 | ₩39,183 | ₩39,668 | +1.24% | 10.7만 |
|---|
| 2026.03.30 | ₩38,872 | ₩38,872 | ₩38,872 | ₩38,872 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩38,942 | ₩38,942 | ₩38,942 | ₩38,942 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩39,931 | ₩39,931 | ₩39,593 | ₩39,593 | -0.85% | 200 |
|---|
| 2026.03.25 | ₩40,345 | ₩40,345 | ₩40,169 | ₩40,169 | -0.44% | 600 |
|---|
| 2026.03.24 | ₩40,091 | ₩40,091 | ₩40,032 | ₩40,032 | -0.15% | 300 |
|---|
| 2026.03.23 | ₩40,572 | ₩40,626 | ₩40,198 | ₩40,221 | -0.87% | 4.6천 |
|---|
| 2026.03.20 | ₩40,078 | ₩40,078 | ₩39,736 | ₩39,736 | -0.85% | 300 |
|---|
| 2026.03.19 | ₩40,356 | ₩40,356 | ₩40,356 | ₩40,356 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,273 | ₩40,273 | ₩40,273 | ₩40,273 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,859 | ₩40,859 | ₩40,859 | ₩40,859 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,666 | ₩40,666 | ₩40,578 | ₩40,578 | -0.22% | 300 |
|---|
| 2026.03.13 | ₩40,412 | ₩40,439 | ₩40,105 | ₩40,222 | -0.47% | 2.2천 |
|---|
| 2026.03.12 | ₩40,545 | ₩40,612 | ₩40,091 | ₩40,091 | -1.12% | 4.8천 |
|---|
| 2026.03.11 | ₩40,626 | ₩40,680 | ₩40,626 | ₩40,680 | +0.13% | 200 |
|---|
| 2026.03.10 | ₩41,147 | ₩41,227 | ₩40,827 | ₩40,827 | -0.78% | 1.1천 |
|---|
| 2026.03.09 | ₩40,529 | ₩41,256 | ₩40,529 | ₩41,256 | +1.79% | 2.2천 |
|---|
| 2026.03.06 | ₩41,120 | ₩41,219 | ₩41,120 | ₩41,219 | +0.24% | 700 |
|---|
| 2026.03.05 | ₩41,467 | ₩41,467 | ₩41,467 | ₩41,467 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩41,400 | ₩41,602 | ₩41,400 | ₩41,602 | +0.49% | 1.5천 |
|---|
| 2026.03.03 | ₩40,853 | ₩41,099 | ₩40,839 | ₩41,099 | +0.60% | 800 |
|---|
| 2026.03.02 | ₩41,121 | ₩41,400 | ₩41,121 | ₩41,400 | +0.68% | 200 |
|---|
| 2026.02.27 | ₩41,093 | ₩41,292 | ₩41,093 | ₩41,292 | +0.48% | 200 |
|---|
| 2026.02.26 | ₩40,920 | ₩41,209 | ₩40,920 | ₩41,209 | +0.71% | 200 |
|---|
| 2026.02.25 | ₩40,666 | ₩40,867 | ₩40,666 | ₩40,867 | +0.50% | 200 |
|---|
| 2026.02.24 | ₩40,078 | ₩40,333 | ₩40,078 | ₩40,333 | +0.64% | 1.4천 |
|---|
| 2026.02.23 | ₩39,902 | ₩39,902 | ₩39,902 | ₩39,902 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,010 | ₩41,010 | ₩41,010 | ₩41,010 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,992 | ₩40,992 | ₩40,992 | ₩40,992 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩41,203 | ₩41,203 | ₩41,203 | ₩41,203 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,813 | ₩40,813 | ₩40,746 | ₩40,746 | -0.16% | 1.4천 |
|---|
| 2026.02.13 | ₩41,066 | ₩41,066 | ₩41,013 | ₩41,013 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩41,013 | ₩41,013 | ₩39,902 | ₩39,902 | -2.71% | 800 |
|---|
| 2026.02.11 | ₩41,414 | ₩41,430 | ₩41,347 | ₩41,430 | +0.04% | 3.9천 |
|---|
| 2026.02.10 | ₩41,975 | ₩42,002 | ₩41,670 | ₩41,670 | -0.73% | 1만 |
|---|
| 2026.02.09 | ₩41,744 | ₩41,744 | ₩41,744 | ₩41,744 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩40,989 | ₩41,506 | ₩40,989 | ₩41,506 | +1.26% | 800 |
|---|
| 2026.02.05 | ₩40,692 | ₩40,692 | ₩40,433 | ₩40,433 | -0.64% | 2.8천 |
|---|
| 2026.02.04 | ₩41,307 | ₩41,307 | ₩41,268 | ₩41,268 | -0.09% | 500 |
|---|
| 2026.02.03 | ₩41,808 | ₩41,808 | ₩41,808 | ₩41,808 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩42,242 | ₩42,309 | ₩42,242 | ₩42,247 | +0.01% | 5.4만 |
|---|
| 2026.01.30 | ₩42,082 | ₩42,122 | ₩41,821 | ₩41,821 | -0.62% | 600 |
|---|
| 2026.01.29 | ₩42,242 | ₩42,499 | ₩42,242 | ₩42,499 | +0.61% | 500 |
|---|
| 2026.01.28 | ₩42,950 | ₩42,950 | ₩42,748 | ₩42,748 | -0.47% | 1.7천 |
|---|
| 2026.01.27 | ₩42,950 | ₩42,950 | ₩42,870 | ₩42,875 | -0.17% | 600 |
|---|
| 2026.01.26 | ₩43,105 | ₩43,105 | ₩43,105 | ₩43,105 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩42,897 | ₩42,897 | ₩42,830 | ₩42,830 | -0.16% | 700 |
|---|
| 2026.01.22 | ₩42,841 | ₩42,841 | ₩42,841 | ₩42,841 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩42,549 | ₩42,750 | ₩42,269 | ₩42,670 | +0.28% | 5.4천 |
|---|
| 2026.01.20 | ₩42,603 | ₩42,603 | ₩42,340 | ₩42,340 | -0.62% | 100 |
|---|
| 2026.01.16 | ₩43,137 | ₩43,137 | ₩43,116 | ₩43,116 | -0.05% | 300 |
|---|
| 2026.01.15 | ₩43,418 | ₩43,418 | ₩43,356 | ₩43,356 | -0.14% | 300 |
|---|
| 2026.01.14 | ₩43,515 | ₩43,515 | ₩43,515 | ₩43,515 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,877 | ₩43,877 | ₩43,877 | ₩43,877 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,082 | ₩44,082 | ₩44,082 | ₩44,082 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,999 | ₩43,999 | ₩43,999 | ₩43,999 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,765 | ₩43,765 | ₩43,765 | ₩43,765 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩44,043 | ₩44,043 | ₩44,043 | ₩44,043 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,859 | ₩44,250 | ₩43,859 | ₩44,250 | +0.89% | 400 |
|---|
| 2026.01.05 | ₩43,725 | ₩43,765 | ₩43,718 | ₩43,725 | 0.00% | 2.3천 |
|---|
| 2026.01.02 | ₩43,485 | ₩43,485 | ₩43,172 | ₩43,172 | -0.72% | 800 |
|---|
| 2025.12.31 | ₩43,732 | ₩43,732 | ₩43,446 | ₩43,446 | -0.65% | 500 |
|---|
| 2025.12.30 | ₩43,880 | ₩43,880 | ₩43,880 | ₩43,880 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩44,032 | ₩44,099 | ₩44,032 | ₩44,054 | +0.05% | 1.8만 |
|---|
| 2025.12.26 | ₩44,257 | ₩44,257 | ₩44,257 | ₩44,257 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,321 | ₩44,321 | ₩44,321 | ₩44,321 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,190 | ₩44,190 | ₩44,190 | ₩44,190 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,394 | ₩44,394 | ₩44,394 | ₩44,394 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,166 | ₩44,166 | ₩44,166 | ₩44,166 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,819 | ₩43,819 | ₩43,750 | ₩43,750 | -0.16% | 500 |
|---|
| 2025.12.17 | ₩43,912 | ₩43,912 | ₩43,438 | ₩43,438 | -1.08% | 500 |
|---|
| 2025.12.16 | ₩43,912 | ₩44,004 | ₩43,778 | ₩44,004 | +0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩44,074 | ₩44,074 | ₩44,074 | ₩44,074 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩44,314 | ₩44,314 | ₩44,314 | ₩44,314 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩44,714 | ₩44,807 | ₩44,714 | ₩44,807 | +0.21% | 700 |
|---|
| 2025.12.10 | ₩44,466 | ₩44,466 | ₩44,466 | ₩44,466 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,139 | ₩44,139 | ₩44,063 | ₩44,063 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩44,099 | ₩44,099 | ₩43,899 | ₩43,952 | -0.33% | 300 |
|---|
| 2025.12.05 | ₩44,152 | ₩44,219 | ₩44,100 | ₩44,219 | +0.15% | 1.7천 |
|---|
| 2025.12.04 | ₩43,819 | ₩43,897 | ₩43,819 | ₩43,897 | +0.18% | 2.9천 |
|---|
| 2025.12.03 | ₩43,729 | ₩43,729 | ₩43,729 | ₩43,729 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,297 | ₩43,364 | ₩43,297 | ₩43,364 | +0.15% | 200 |
|---|
| 2025.12.01 | ₩43,124 | ₩43,124 | ₩43,124 | ₩43,124 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩43,215 | ₩43,215 | ₩43,215 | ₩43,215 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,857 | ₩42,950 | ₩42,857 | ₩42,862 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩42,456 | ₩42,630 | ₩42,456 | ₩42,630 | +0.41% | 500 |
|---|
| 2025.11.24 | ₩42,198 | ₩42,198 | ₩42,198 | ₩42,198 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩41,881 | ₩41,895 | ₩41,668 | ₩41,668 | -0.51% | 2.1천 |
|---|
| 2025.11.20 | ₩41,547 | ₩41,547 | ₩41,160 | ₩41,160 | -0.93% | 1.7천 |
|---|
| 2025.11.19 | ₩41,875 | ₩41,875 | ₩41,875 | ₩41,875 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,015 | ₩42,015 | ₩41,934 | ₩41,934 | -0.19% | 300 |
|---|
| 2025.11.17 | ₩42,576 | ₩42,576 | ₩42,222 | ₩42,222 | -0.83% | 400 |
|---|
| 2025.11.14 | ₩42,549 | ₩43,005 | ₩42,549 | ₩42,819 | +0.63% | 500 |
|---|
| 2025.11.13 | ₩42,496 | ₩42,838 | ₩42,496 | ₩42,838 | +0.80% | 200 |
|---|
| 2025.11.12 | ₩43,765 | ₩43,792 | ₩43,526 | ₩43,619 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩42,964 | ₩43,617 | ₩42,964 | ₩43,617 | +1.52% | 400 |
|---|
| 2025.11.10 | ₩43,591 | ₩43,591 | ₩43,571 | ₩43,571 | -0.05% | 800 |
|---|
| 2025.11.07 | ₩42,603 | ₩43,017 | ₩42,456 | ₩43,017 | +0.97% | 2.1천 |
|---|
| 2025.11.06 | ₩42,923 | ₩42,950 | ₩42,760 | ₩42,760 | -0.38% | 800 |
|---|
| 2025.11.05 | ₩43,064 | ₩43,364 | ₩43,064 | ₩43,191 | +0.29% | 1.7천 |
|---|
| 2025.11.04 | ₩43,297 | ₩43,297 | ₩43,089 | ₩43,089 | -0.48% | 9.4만 |
|---|
| 2025.11.03 | ₩43,965 | ₩43,965 | ₩43,885 | ₩43,941 | -0.05% | 1.5천 |
|---|
| 2025.10.31 | ₩43,944 | ₩43,944 | ₩43,944 | ₩43,944 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩43,631 | ₩43,631 | ₩43,607 | ₩43,607 | -0.06% | 200 |
|---|
| 2025.10.29 | ₩44,019 | ₩44,019 | ₩43,772 | ₩43,805 | -0.49% | 2.4천 |
|---|
| 2025.10.28 | ₩44,110 | ₩44,233 | ₩44,019 | ₩44,019 | -0.21% | 900 |
|---|
| 2025.10.27 | ₩44,246 | ₩44,380 | ₩44,246 | ₩44,380 | +0.30% | 9.6만 |
|---|
| 2025.10.24 | ₩43,979 | ₩43,979 | ₩43,899 | ₩43,899 | -0.18% | 8.9천 |
|---|
| 2025.10.23 | ₩43,582 | ₩43,582 | ₩43,582 | ₩43,582 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,436 | ₩43,501 | ₩42,977 | ₩43,228 | -0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩43,498 | ₩43,538 | ₩43,498 | ₩43,538 | +0.09% | 800 |
|---|
| 2025.10.20 | ₩43,338 | ₩43,338 | ₩43,164 | ₩43,338 | 0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩42,752 | ₩43,044 | ₩42,736 | ₩42,937 | +0.43% | 2.1천 |
|---|
| 2025.10.16 | ₩43,284 | ₩43,284 | ₩42,630 | ₩42,670 | -1.42% | 2.1천 |
|---|
| 2025.10.15 | ₩43,404 | ₩43,404 | ₩43,122 | ₩43,122 | -0.65% | 100 |
|---|
| 2025.10.14 | ₩42,903 | ₩43,062 | ₩42,903 | ₩43,062 | +0.37% | 1.5천 |
|---|
| 2025.10.13 | ₩42,790 | ₩42,823 | ₩42,790 | ₩42,823 | +0.08% | 300 |
|---|
| 2025.10.10 | ₩43,952 | ₩43,952 | ₩42,267 | ₩42,267 | -3.83% | 500 |
|---|