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 | ₩49,193 | ₩49,629 | ₩49,193 | ₩49,629 | +0.89% | 4.2만 |
| 2026.10.08 | ₩48,617 | ₩48,835 | ₩48,617 | ₩48,835 | +0.45% | 600 |
| 2026.10.07 | ₩48,671 | ₩48,671 | ₩48,550 | ₩48,620 | -0.10% | 500 |
| 2026.10.06 | ₩48,858 | ₩48,858 | ₩48,778 | ₩48,851 | -0.01% | 500 |
| 2026.10.05 | ₩48,613 | ₩48,613 | ₩48,613 | ₩48,613 | 0.00% | 100 |
| 2026.10.02 | ₩48,229 | ₩48,321 | ₩48,229 | ₩48,321 | +0.19% | 500 |
| 2026.10.01 | ₩48,069 | ₩48,366 | ₩48,069 | ₩48,366 | +0.62% | 500 |
| 2026.09.30 | ₩48,063 | ₩48,063 | ₩48,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,063 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,176 | ₩48,176 | ₩48,090 | ₩48,090 | -0.18% | 52.5만 |
|---|
| 2026.09.28 | ₩48,082 | ₩48,202 | ₩48,082 | ₩48,184 | +0.21% | 700 |
|---|
| 2026.09.25 | ₩48,577 | ₩48,657 | ₩48,483 | ₩48,589 | +0.02% | 20.1만 |
|---|
| 2026.09.24 | ₩48,616 | ₩48,616 | ₩48,616 | ₩48,616 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,776 | ₩48,776 | ₩48,776 | ₩48,776 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,665 | ₩48,665 | ₩48,665 | ₩48,665 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,700 | ₩48,700 | ₩48,700 | ₩48,700 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩47,961 | ₩48,082 | ₩47,961 | ₩48,078 | +0.24% | 900 |
|---|
| 2026.09.17 | ₩48,321 | ₩48,321 | ₩48,321 | ₩48,321 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩47,928 | ₩47,928 | ₩47,928 | ₩47,928 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,403 | ₩48,403 | ₩48,138 | ₩48,138 | -0.55% | 400 |
|---|
| 2026.09.14 | ₩47,948 | ₩48,457 | ₩47,948 | ₩48,364 | +0.87% | 1.6천 |
|---|
| 2026.09.11 | ₩47,988 | ₩48,079 | ₩47,988 | ₩48,079 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩47,814 | ₩47,814 | ₩47,509 | ₩47,509 | -0.64% | 6.9천 |
|---|
| 2026.09.09 | ₩47,991 | ₩47,991 | ₩47,991 | ₩47,991 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,178 | ₩48,178 | ₩48,178 | ₩48,178 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,538 | ₩48,538 | ₩48,538 | ₩48,538 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,831 | ₩48,882 | ₩48,831 | ₩48,882 | +0.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,200 | ₩48,200 | ₩48,200 | ₩48,200 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩48,137 | ₩48,137 | ₩48,137 | ₩48,137 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩48,862 | ₩48,862 | ₩48,862 | ₩48,862 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,086 | ₩49,086 | ₩48,898 | ₩48,901 | -0.38% | 1.9천 |
|---|
| 2026.08.27 | ₩49,086 | ₩49,173 | ₩49,086 | ₩49,173 | +0.18% | 500 |
|---|
| 2026.08.26 | ₩48,336 | ₩48,627 | ₩48,336 | ₩48,627 | +0.60% | 1.4천 |
|---|
| 2026.08.25 | ₩48,309 | ₩48,396 | ₩48,309 | ₩48,396 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩48,296 | ₩48,296 | ₩48,296 | ₩48,296 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,530 | ₩48,530 | ₩48,530 | ₩48,530 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,416 | ₩48,416 | ₩48,089 | ₩48,089 | -0.68% | 200 |
|---|
| 2026.08.19 | ₩48,738 | ₩48,738 | ₩48,738 | ₩48,738 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩48,548 | ₩48,548 | ₩48,548 | ₩48,548 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,661 | ₩48,661 | ₩48,661 | ₩48,661 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,069 | ₩49,069 | ₩49,069 | ₩49,069 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,992 | ₩49,290 | ₩48,992 | ₩49,290 | +0.61% | 600 |
|---|
| 2026.08.12 | ₩48,577 | ₩48,739 | ₩48,550 | ₩48,739 | +0.33% | 500 |
|---|
| 2026.08.11 | ₩48,510 | ₩48,564 | ₩48,386 | ₩48,386 | -0.26% | 500 |
|---|
| 2026.08.10 | ₩48,577 | ₩48,577 | ₩48,577 | ₩48,577 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,194 | ₩48,194 | ₩48,194 | ₩48,194 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,359 | ₩47,453 | ₩47,292 | ₩47,310 | -0.10% | 1.3천 |
|---|
| 2026.08.05 | ₩48,082 | ₩48,082 | ₩47,885 | ₩47,885 | -0.41% | 400 |
|---|
| 2026.08.04 | ₩47,961 | ₩48,063 | ₩47,961 | ₩48,063 | +0.21% | 300 |
|---|
| 2026.08.03 | ₩46,489 | ₩46,619 | ₩46,489 | ₩46,619 | +0.28% | 500 |
|---|
| 2026.07.31 | ₩46,249 | ₩46,262 | ₩46,249 | ₩46,262 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩45,874 | ₩46,115 | ₩45,874 | ₩46,115 | +0.53% | 300 |
|---|
| 2026.07.29 | ₩46,784 | ₩46,784 | ₩45,992 | ₩45,992 | -1.69% | 1.3천 |
|---|
| 2026.07.28 | ₩46,088 | ₩46,262 | ₩46,088 | ₩46,203 | +0.25% | 1만 |
|---|
| 2026.07.27 | ₩45,901 | ₩46,170 | ₩45,901 | ₩46,170 | +0.59% | 900 |
|---|
| 2026.07.24 | ₩45,526 | ₩45,602 | ₩45,526 | ₩45,602 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩45,432 | ₩45,432 | ₩45,339 | ₩45,339 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩45,646 | ₩45,660 | ₩45,031 | ₩45,526 | -0.26% | 2.1만 |
|---|
| 2026.07.21 | ₩45,886 | ₩45,886 | ₩45,886 | ₩45,886 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,554 | ₩45,554 | ₩45,554 | ₩45,554 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,743 | ₩45,743 | ₩45,743 | ₩45,743 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,767 | ₩45,804 | ₩45,767 | ₩45,804 | +0.08% | 400 |
|---|
| 2026.07.15 | ₩45,911 | ₩45,911 | ₩45,911 | ₩45,911 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,598 | ₩46,598 | ₩46,598 | ₩46,598 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,991 | ₩46,991 | ₩46,991 | ₩46,991 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,118 | ₩47,132 | ₩47,046 | ₩47,046 | -0.15% | 200 |
|---|
| 2026.07.09 | ₩47,043 | ₩47,043 | ₩47,043 | ₩47,043 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,556 | ₩46,674 | ₩46,556 | ₩46,674 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩46,677 | ₩46,856 | ₩46,677 | ₩46,856 | +0.38% | 500 |
|---|
| 2026.07.06 | ₩46,873 | ₩46,873 | ₩46,873 | ₩46,873 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,501 | ₩46,501 | ₩46,501 | ₩46,501 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,463 | ₩46,649 | ₩46,463 | ₩46,649 | +0.40% | 600 |
|---|
| 2026.06.30 | ₩46,622 | ₩46,622 | ₩46,622 | ₩46,622 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,128 | ₩46,461 | ₩46,128 | ₩46,461 | +0.72% | 600 |
|---|
| 2026.06.26 | ₩45,757 | ₩45,757 | ₩45,757 | ₩45,757 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,658 | ₩45,658 | ₩45,658 | ₩45,658 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,794 | ₩45,927 | ₩45,566 | ₩45,689 | -0.23% | 800 |
|---|
| 2026.06.23 | ₩45,981 | ₩45,981 | ₩45,792 | ₩45,792 | -0.41% | 500 |
|---|
| 2026.06.22 | ₩45,807 | ₩45,937 | ₩45,807 | ₩45,937 | +0.28% | 400 |
|---|
| 2026.06.18 | ₩46,128 | ₩46,128 | ₩45,976 | ₩45,976 | -0.33% | 600 |
|---|
| 2026.06.17 | ₩46,530 | ₩46,530 | ₩45,844 | ₩45,844 | -1.47% | 200 |
|---|
| 2026.06.16 | ₩46,503 | ₩46,503 | ₩46,425 | ₩46,425 | -0.17% | 700 |
|---|
| 2026.06.15 | ₩46,476 | ₩46,476 | ₩46,471 | ₩46,471 | -0.01% | 200 |
|---|
| 2026.06.12 | ₩45,713 | ₩45,910 | ₩45,674 | ₩45,910 | +0.43% | 500 |
|---|
| 2026.06.11 | ₩45,071 | ₩45,724 | ₩45,071 | ₩45,724 | +1.45% | 2천 |
|---|
| 2026.06.10 | ₩45,165 | ₩45,165 | ₩44,886 | ₩44,886 | -0.62% | 600 |
|---|
| 2026.06.09 | ₩44,937 | ₩45,365 | ₩44,536 | ₩45,365 | +0.95% | 1.8천 |
|---|
| 2026.06.08 | ₩45,780 | ₩45,796 | ₩45,780 | ₩45,796 | +0.04% | 300 |
|---|
| 2026.06.05 | ₩45,716 | ₩45,716 | ₩45,716 | ₩45,716 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,960 | ₩46,960 | ₩46,960 | ₩46,960 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,730 | ₩46,730 | ₩46,697 | ₩46,697 | -0.07% | 300 |
|---|
| 2026.06.02 | ₩47,011 | ₩47,306 | ₩47,011 | ₩47,306 | +0.63% | 500 |
|---|
| 2026.06.01 | ₩47,390 | ₩47,390 | ₩47,390 | ₩47,390 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩46,115 | ₩46,501 | ₩46,115 | ₩46,501 | +0.84% | 100 |
|---|
| 2026.05.28 | ₩45,566 | ₩45,579 | ₩45,450 | ₩45,450 | -0.26% | 300 |
|---|
| 2026.05.27 | ₩44,877 | ₩44,877 | ₩44,877 | ₩44,877 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,111 | ₩45,120 | ₩45,111 | ₩45,120 | +0.02% | 200 |
|---|
| 2026.05.22 | ₩45,071 | ₩45,071 | ₩44,983 | ₩44,983 | -0.20% | 100 |
|---|
| 2026.05.21 | ₩44,281 | ₩44,281 | ₩44,281 | ₩44,281 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,974 | ₩43,974 | ₩43,853 | ₩43,923 | -0.12% | 600 |
|---|
| 2026.05.19 | ₩43,694 | ₩43,694 | ₩43,694 | ₩43,694 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,947 | ₩43,947 | ₩43,947 | ₩43,947 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩43,666 | ₩43,693 | ₩43,666 | ₩43,693 | +0.06% | 1천 |
|---|
| 2026.05.14 | ₩43,800 | ₩43,800 | ₩43,772 | ₩43,772 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩43,412 | ₩43,412 | ₩43,246 | ₩43,246 | -0.38% | 100 |
|---|
| 2026.05.12 | ₩43,256 | ₩43,256 | ₩43,256 | ₩43,256 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,385 | ₩43,414 | ₩43,385 | ₩43,414 | +0.07% | 100 |
|---|
| 2026.05.08 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,939 | ₩42,939 | ₩42,939 | ₩42,939 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩42,783 | ₩42,783 | ₩42,783 | ₩42,783 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,523 | ₩42,523 | ₩42,523 | ₩42,523 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,254 | ₩42,254 | ₩42,254 | ₩42,254 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,381 | ₩42,408 | ₩42,247 | ₩42,247 | -0.32% | 5만 |
|---|
| 2026.04.30 | ₩42,052 | ₩42,052 | ₩42,052 | ₩42,052 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,230 | ₩41,332 | ₩41,230 | ₩41,332 | +0.25% | 100 |
|---|
| 2026.04.28 | ₩41,324 | ₩41,324 | ₩41,324 | ₩41,324 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,578 | ₩41,578 | ₩41,547 | ₩41,547 | -0.07% | 300 |
|---|
| 2026.04.24 | ₩41,712 | ₩41,712 | ₩41,705 | ₩41,705 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩41,645 | ₩41,645 | ₩41,244 | ₩41,558 | -0.21% | 1.9만 |
|---|
| 2026.04.22 | ₩42,167 | ₩42,167 | ₩42,020 | ₩42,111 | -0.13% | 1.3천 |
|---|
| 2026.04.21 | ₩42,180 | ₩42,180 | ₩41,842 | ₩41,842 | -0.80% | 500 |
|---|
| 2026.04.20 | ₩41,886 | ₩41,935 | ₩41,886 | ₩41,935 | +0.12% | 100 |
|---|
| 2026.04.17 | ₩41,819 | ₩41,819 | ₩41,818 | ₩41,818 | -0.00% | 600 |
|---|
| 2026.04.16 | ₩41,244 | ₩41,343 | ₩41,244 | ₩41,343 | +0.24% | 600 |
|---|
| 2026.04.15 | ₩40,869 | ₩41,096 | ₩40,869 | ₩41,083 | +0.52% | 2.6천 |
|---|
| 2026.04.14 | ₩40,682 | ₩41,110 | ₩40,641 | ₩41,110 | +1.05% | 1.1만 |
|---|
| 2026.04.13 | ₩39,959 | ₩40,512 | ₩39,959 | ₩40,512 | +1.38% | 800 |
|---|
| 2026.04.10 | ₩39,798 | ₩39,812 | ₩39,785 | ₩39,805 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩40,668 | ₩40,668 | ₩40,387 | ₩40,387 | -0.69% | 300 |
|---|
| 2026.04.08 | ₩40,936 | ₩40,989 | ₩40,838 | ₩40,838 | -0.24% | 800 |
|---|
| 2026.04.07 | ₩40,149 | ₩40,149 | ₩40,149 | ₩40,149 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,203 | ₩40,203 | ₩40,203 | ₩40,203 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩39,932 | ₩40,010 | ₩39,932 | ₩40,010 | +0.19% | 300 |
|---|
| 2026.04.01 | ₩39,885 | ₩39,885 | ₩39,885 | ₩39,885 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,250 | ₩39,735 | ₩39,250 | ₩39,735 | +1.24% | 10.7만 |
|---|
| 2026.03.30 | ₩38,938 | ₩38,938 | ₩38,938 | ₩38,938 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩39,009 | ₩39,009 | ₩39,009 | ₩39,009 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩39,999 | ₩39,999 | ₩39,661 | ₩39,661 | -0.85% | 200 |
|---|
| 2026.03.25 | ₩40,414 | ₩40,414 | ₩40,237 | ₩40,237 | -0.44% | 600 |
|---|
| 2026.03.24 | ₩40,160 | ₩40,160 | ₩40,101 | ₩40,101 | -0.15% | 300 |
|---|
| 2026.03.23 | ₩40,641 | ₩40,695 | ₩40,267 | ₩40,289 | -0.87% | 4.6천 |
|---|
| 2026.03.20 | ₩40,146 | ₩40,146 | ₩39,804 | ₩39,804 | -0.85% | 300 |
|---|
| 2026.03.19 | ₩40,425 | ₩40,425 | ₩40,425 | ₩40,425 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,342 | ₩40,342 | ₩40,342 | ₩40,342 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,929 | ₩40,929 | ₩40,929 | ₩40,929 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,735 | ₩40,735 | ₩40,647 | ₩40,647 | -0.22% | 300 |
|---|
| 2026.03.13 | ₩40,481 | ₩40,508 | ₩40,173 | ₩40,291 | -0.47% | 2.2천 |
|---|
| 2026.03.12 | ₩40,615 | ₩40,682 | ₩40,160 | ₩40,160 | -1.12% | 4.8천 |
|---|
| 2026.03.11 | ₩40,695 | ₩40,750 | ₩40,695 | ₩40,750 | +0.13% | 200 |
|---|
| 2026.03.10 | ₩41,217 | ₩41,297 | ₩40,897 | ₩40,897 | -0.78% | 1.1천 |
|---|
| 2026.03.09 | ₩40,599 | ₩41,327 | ₩40,599 | ₩41,327 | +1.79% | 2.2천 |
|---|
| 2026.03.06 | ₩41,190 | ₩41,289 | ₩41,190 | ₩41,289 | +0.24% | 700 |
|---|
| 2026.03.05 | ₩41,538 | ₩41,538 | ₩41,538 | ₩41,538 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩41,471 | ₩41,673 | ₩41,471 | ₩41,673 | +0.49% | 1.5천 |
|---|
| 2026.03.03 | ₩40,922 | ₩41,169 | ₩40,909 | ₩41,169 | +0.60% | 800 |
|---|
| 2026.03.02 | ₩41,191 | ₩41,471 | ₩41,191 | ₩41,471 | +0.68% | 200 |
|---|
| 2026.02.27 | ₩41,163 | ₩41,363 | ₩41,163 | ₩41,363 | +0.48% | 200 |
|---|
| 2026.02.26 | ₩40,989 | ₩41,280 | ₩40,989 | ₩41,280 | +0.71% | 200 |
|---|
| 2026.02.25 | ₩40,735 | ₩40,937 | ₩40,735 | ₩40,937 | +0.50% | 200 |
|---|
| 2026.02.24 | ₩40,146 | ₩40,402 | ₩40,146 | ₩40,402 | +0.64% | 1.4천 |
|---|
| 2026.02.23 | ₩39,970 | ₩39,970 | ₩39,970 | ₩39,970 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,080 | ₩41,080 | ₩41,080 | ₩41,080 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩41,062 | ₩41,062 | ₩41,062 | ₩41,062 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,882 | ₩40,882 | ₩40,815 | ₩40,815 | -0.16% | 1.4천 |
|---|
| 2026.02.13 | ₩41,137 | ₩41,137 | ₩41,083 | ₩41,083 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩41,083 | ₩41,083 | ₩39,970 | ₩39,970 | -2.71% | 800 |
|---|
| 2026.02.11 | ₩41,485 | ₩41,501 | ₩41,418 | ₩41,501 | +0.04% | 3.9천 |
|---|
| 2026.02.10 | ₩42,047 | ₩42,073 | ₩41,741 | ₩41,741 | -0.73% | 1만 |
|---|
| 2026.02.09 | ₩41,815 | ₩41,815 | ₩41,815 | ₩41,815 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩41,059 | ₩41,577 | ₩41,059 | ₩41,577 | +1.26% | 800 |
|---|
| 2026.02.05 | ₩40,762 | ₩40,762 | ₩40,502 | ₩40,502 | -0.64% | 2.8천 |
|---|
| 2026.02.04 | ₩41,377 | ₩41,377 | ₩41,339 | ₩41,339 | -0.09% | 500 |
|---|
| 2026.02.03 | ₩41,879 | ₩41,879 | ₩41,879 | ₩41,879 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩42,314 | ₩42,381 | ₩42,314 | ₩42,320 | +0.01% | 5.4만 |
|---|
| 2026.01.30 | ₩42,154 | ₩42,194 | ₩41,893 | ₩41,893 | -0.62% | 600 |
|---|
| 2026.01.29 | ₩42,314 | ₩42,571 | ₩42,314 | ₩42,571 | +0.61% | 500 |
|---|
| 2026.01.28 | ₩43,023 | ₩43,023 | ₩42,821 | ₩42,821 | -0.47% | 1.7천 |
|---|
| 2026.01.27 | ₩43,023 | ₩43,023 | ₩42,943 | ₩42,949 | -0.17% | 600 |
|---|
| 2026.01.26 | ₩43,179 | ₩43,179 | ₩43,179 | ₩43,179 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩42,970 | ₩42,970 | ₩42,903 | ₩42,903 | -0.16% | 700 |
|---|
| 2026.01.22 | ₩42,914 | ₩42,914 | ₩42,914 | ₩42,914 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩42,622 | ₩42,823 | ₩42,341 | ₩42,742 | +0.28% | 5.4천 |
|---|
| 2026.01.20 | ₩42,676 | ₩42,676 | ₩42,412 | ₩42,412 | -0.62% | 100 |
|---|
| 2026.01.16 | ₩43,211 | ₩43,211 | ₩43,189 | ₩43,189 | -0.05% | 300 |
|---|
| 2026.01.15 | ₩43,492 | ₩43,492 | ₩43,430 | ₩43,430 | -0.14% | 300 |
|---|
| 2026.01.14 | ₩43,590 | ₩43,590 | ₩43,590 | ₩43,590 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,952 | ₩43,952 | ₩43,952 | ₩43,952 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,157 | ₩44,157 | ₩44,157 | ₩44,157 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩44,074 | ₩44,074 | ₩44,074 | ₩44,074 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,840 | ₩43,840 | ₩43,840 | ₩43,840 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩44,118 | ₩44,118 | ₩44,118 | ₩44,118 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,933 | ₩44,326 | ₩43,933 | ₩44,326 | +0.89% | 400 |
|---|
| 2026.01.05 | ₩43,800 | ₩43,840 | ₩43,793 | ₩43,800 | 0.00% | 2.3천 |
|---|
| 2026.01.02 | ₩43,559 | ₩43,559 | ₩43,246 | ₩43,246 | -0.72% | 800 |
|---|
| 2025.12.31 | ₩43,806 | ₩43,806 | ₩43,520 | ₩43,520 | -0.65% | 500 |
|---|
| 2025.12.30 | ₩43,955 | ₩43,955 | ₩43,955 | ₩43,955 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩44,107 | ₩44,174 | ₩44,107 | ₩44,129 | +0.05% | 1.8만 |
|---|
| 2025.12.26 | ₩44,332 | ₩44,332 | ₩44,332 | ₩44,332 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,396 | ₩44,396 | ₩44,396 | ₩44,396 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,265 | ₩44,265 | ₩44,265 | ₩44,265 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,470 | ₩44,470 | ₩44,470 | ₩44,470 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,241 | ₩44,241 | ₩44,241 | ₩44,241 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,893 | ₩43,893 | ₩43,825 | ₩43,825 | -0.16% | 500 |
|---|
| 2025.12.17 | ₩43,987 | ₩43,987 | ₩43,512 | ₩43,512 | -1.08% | 500 |
|---|
| 2025.12.16 | ₩43,987 | ₩44,079 | ₩43,853 | ₩44,079 | +0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩44,149 | ₩44,149 | ₩44,149 | ₩44,149 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩44,390 | ₩44,390 | ₩44,390 | ₩44,390 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩44,790 | ₩44,884 | ₩44,790 | ₩44,884 | +0.21% | 700 |
|---|
| 2025.12.10 | ₩44,542 | ₩44,542 | ₩44,542 | ₩44,542 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,214 | ₩44,214 | ₩44,138 | ₩44,138 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩44,174 | ₩44,174 | ₩43,974 | ₩44,027 | -0.33% | 300 |
|---|
| 2025.12.05 | ₩44,228 | ₩44,295 | ₩44,176 | ₩44,295 | +0.15% | 1.7천 |
|---|
| 2025.12.04 | ₩43,893 | ₩43,972 | ₩43,893 | ₩43,972 | +0.18% | 2.9천 |
|---|
| 2025.12.03 | ₩43,804 | ₩43,804 | ₩43,804 | ₩43,804 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,371 | ₩43,438 | ₩43,371 | ₩43,438 | +0.15% | 200 |
|---|
| 2025.12.01 | ₩43,197 | ₩43,197 | ₩43,197 | ₩43,197 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩43,288 | ₩43,288 | ₩43,288 | ₩43,288 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,930 | ₩43,023 | ₩42,930 | ₩42,935 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩42,528 | ₩42,702 | ₩42,528 | ₩42,702 | +0.41% | 500 |
|---|
| 2025.11.24 | ₩42,270 | ₩42,270 | ₩42,270 | ₩42,270 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩41,953 | ₩41,966 | ₩41,739 | ₩41,739 | -0.51% | 2.1천 |
|---|
| 2025.11.20 | ₩41,618 | ₩41,618 | ₩41,230 | ₩41,230 | -0.93% | 1.7천 |
|---|
| 2025.11.19 | ₩41,946 | ₩41,946 | ₩41,946 | ₩41,946 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,087 | ₩42,087 | ₩42,005 | ₩42,005 | -0.19% | 300 |
|---|
| 2025.11.17 | ₩42,649 | ₩42,649 | ₩42,294 | ₩42,294 | -0.83% | 400 |
|---|
| 2025.11.14 | ₩42,622 | ₩43,078 | ₩42,622 | ₩42,892 | +0.63% | 500 |
|---|
| 2025.11.13 | ₩42,568 | ₩42,911 | ₩42,568 | ₩42,911 | +0.80% | 200 |
|---|
| 2025.11.12 | ₩43,840 | ₩43,867 | ₩43,600 | ₩43,694 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩43,037 | ₩43,691 | ₩43,037 | ₩43,691 | +1.52% | 400 |
|---|
| 2025.11.10 | ₩43,666 | ₩43,666 | ₩43,646 | ₩43,646 | -0.05% | 800 |
|---|
| 2025.11.07 | ₩42,676 | ₩43,090 | ₩42,528 | ₩43,090 | +0.97% | 2.1천 |
|---|
| 2025.11.06 | ₩42,997 | ₩43,023 | ₩42,833 | ₩42,833 | -0.38% | 800 |
|---|
| 2025.11.05 | ₩43,137 | ₩43,438 | ₩43,137 | ₩43,264 | +0.29% | 1.7천 |
|---|
| 2025.11.04 | ₩43,371 | ₩43,371 | ₩43,163 | ₩43,163 | -0.48% | 9.4만 |
|---|
| 2025.11.03 | ₩44,040 | ₩44,040 | ₩43,960 | ₩44,016 | -0.05% | 1.5천 |
|---|
| 2025.10.31 | ₩44,019 | ₩44,019 | ₩44,019 | ₩44,019 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩43,706 | ₩43,706 | ₩43,682 | ₩43,682 | -0.06% | 200 |
|---|
| 2025.10.29 | ₩44,094 | ₩44,094 | ₩43,846 | ₩43,880 | -0.49% | 2.4천 |
|---|
| 2025.10.28 | ₩44,185 | ₩44,308 | ₩44,094 | ₩44,094 | -0.21% | 900 |
|---|
| 2025.10.27 | ₩44,322 | ₩44,455 | ₩44,322 | ₩44,455 | +0.30% | 9.6만 |
|---|
| 2025.10.24 | ₩44,054 | ₩44,054 | ₩43,974 | ₩43,974 | -0.18% | 8.9천 |
|---|
| 2025.10.23 | ₩43,656 | ₩43,656 | ₩43,656 | ₩43,656 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,511 | ₩43,575 | ₩43,050 | ₩43,302 | -0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩43,572 | ₩43,612 | ₩43,572 | ₩43,612 | +0.09% | 800 |
|---|
| 2025.10.20 | ₩43,412 | ₩43,412 | ₩43,238 | ₩43,412 | 0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩42,825 | ₩43,117 | ₩42,809 | ₩43,010 | +0.43% | 2.1천 |
|---|
| 2025.10.16 | ₩43,358 | ₩43,358 | ₩42,702 | ₩42,742 | -1.42% | 2.1천 |
|---|
| 2025.10.15 | ₩43,478 | ₩43,478 | ₩43,196 | ₩43,196 | -0.65% | 100 |
|---|
| 2025.10.14 | ₩42,977 | ₩43,136 | ₩42,977 | ₩43,136 | +0.37% | 1.5천 |
|---|
| 2025.10.13 | ₩42,863 | ₩42,896 | ₩42,863 | ₩42,896 | +0.08% | 300 |
|---|
| 2025.10.10 | ₩44,027 | ₩44,027 | ₩42,340 | ₩42,340 | -3.83% | 500 |
|---|