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 | ₩49,097 | ₩49,533 | ₩49,097 | ₩49,533 | +0.89% | 4.2만 |
| 2026.10.08 | ₩48,523 | ₩48,741 | ₩48,523 | ₩48,741 | +0.45% | 600 |
| 2026.10.07 | ₩48,576 | ₩48,576 | ₩48,456 | ₩48,526 | -0.10% | 500 |
| 2026.10.06 | ₩48,763 | ₩48,763 | ₩48,683 | ₩48,757 | -0.01% | 500 |
| 2026.10.05 | ₩48,519 | ₩48,519 | ₩48,519 | ₩48,519 | 0.00% | 100 |
| 2026.10.02 | ₩48,136 | ₩48,228 | ₩48,136 | ₩48,228 | +0.19% | 500 |
| 2026.10.01 | ₩47,975 | ₩48,272 | ₩47,975 | ₩48,272 | +0.62% | 500 |
| 2026.09.30 | ₩47,970 | ₩47,970 | ₩47,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,970 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,082 | ₩48,082 | ₩47,997 | ₩47,997 | -0.18% | 52.5만 |
|---|
| 2026.09.28 | ₩47,989 | ₩48,109 | ₩47,989 | ₩48,090 | +0.21% | 700 |
|---|
| 2026.09.25 | ₩48,483 | ₩48,563 | ₩48,390 | ₩48,495 | +0.02% | 20.1만 |
|---|
| 2026.09.24 | ₩48,522 | ₩48,522 | ₩48,522 | ₩48,522 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,571 | ₩48,571 | ₩48,571 | ₩48,571 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,606 | ₩48,606 | ₩48,606 | ₩48,606 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩47,869 | ₩47,989 | ₩47,869 | ₩47,985 | +0.24% | 900 |
|---|
| 2026.09.17 | ₩48,228 | ₩48,228 | ₩48,228 | ₩48,228 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩47,835 | ₩47,835 | ₩47,835 | ₩47,835 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,309 | ₩48,309 | ₩48,045 | ₩48,045 | -0.55% | 400 |
|---|
| 2026.09.14 | ₩47,855 | ₩48,363 | ₩47,855 | ₩48,271 | +0.87% | 1.6천 |
|---|
| 2026.09.11 | ₩47,895 | ₩47,986 | ₩47,895 | ₩47,986 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩47,722 | ₩47,722 | ₩47,417 | ₩47,417 | -0.64% | 6.9천 |
|---|
| 2026.09.09 | ₩47,898 | ₩47,898 | ₩47,898 | ₩47,898 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,085 | ₩48,085 | ₩48,085 | ₩48,085 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,444 | ₩48,444 | ₩48,444 | ₩48,444 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,737 | ₩48,788 | ₩48,737 | ₩48,788 | +0.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,106 | ₩48,106 | ₩48,106 | ₩48,106 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩48,044 | ₩48,044 | ₩48,044 | ₩48,044 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩48,767 | ₩48,767 | ₩48,767 | ₩48,767 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,991 | ₩48,991 | ₩48,804 | ₩48,806 | -0.38% | 1.9천 |
|---|
| 2026.08.27 | ₩48,991 | ₩49,077 | ₩48,991 | ₩49,077 | +0.18% | 500 |
|---|
| 2026.08.26 | ₩48,243 | ₩48,532 | ₩48,243 | ₩48,532 | +0.60% | 1.4천 |
|---|
| 2026.08.25 | ₩48,216 | ₩48,303 | ₩48,216 | ₩48,303 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩48,203 | ₩48,203 | ₩48,203 | ₩48,203 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,436 | ₩48,436 | ₩48,436 | ₩48,436 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,323 | ₩48,323 | ₩47,996 | ₩47,996 | -0.68% | 200 |
|---|
| 2026.08.19 | ₩48,643 | ₩48,643 | ₩48,643 | ₩48,643 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩48,454 | ₩48,454 | ₩48,454 | ₩48,454 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,567 | ₩48,567 | ₩48,567 | ₩48,567 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,975 | ₩48,975 | ₩48,975 | ₩48,975 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,897 | ₩49,195 | ₩48,897 | ₩49,195 | +0.61% | 600 |
|---|
| 2026.08.12 | ₩48,483 | ₩48,645 | ₩48,456 | ₩48,645 | +0.33% | 500 |
|---|
| 2026.08.11 | ₩48,416 | ₩48,470 | ₩48,292 | ₩48,292 | -0.26% | 500 |
|---|
| 2026.08.10 | ₩48,483 | ₩48,483 | ₩48,483 | ₩48,483 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,101 | ₩48,101 | ₩48,101 | ₩48,101 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,268 | ₩47,361 | ₩47,201 | ₩47,218 | -0.10% | 1.3천 |
|---|
| 2026.08.05 | ₩47,989 | ₩47,989 | ₩47,792 | ₩47,792 | -0.41% | 400 |
|---|
| 2026.08.04 | ₩47,869 | ₩47,970 | ₩47,869 | ₩47,970 | +0.21% | 300 |
|---|
| 2026.08.03 | ₩46,399 | ₩46,529 | ₩46,399 | ₩46,529 | +0.28% | 500 |
|---|
| 2026.07.31 | ₩46,159 | ₩46,172 | ₩46,159 | ₩46,172 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩45,785 | ₩46,025 | ₩45,785 | ₩46,025 | +0.53% | 300 |
|---|
| 2026.07.29 | ₩46,693 | ₩46,693 | ₩45,903 | ₩45,903 | -1.69% | 1.3천 |
|---|
| 2026.07.28 | ₩45,999 | ₩46,172 | ₩45,999 | ₩46,114 | +0.25% | 1만 |
|---|
| 2026.07.27 | ₩45,812 | ₩46,080 | ₩45,812 | ₩46,080 | +0.59% | 900 |
|---|
| 2026.07.24 | ₩45,438 | ₩45,514 | ₩45,438 | ₩45,514 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩45,344 | ₩45,344 | ₩45,251 | ₩45,251 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩45,558 | ₩45,571 | ₩44,944 | ₩45,438 | -0.26% | 2.1만 |
|---|
| 2026.07.21 | ₩45,797 | ₩45,797 | ₩45,797 | ₩45,797 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,466 | ₩45,466 | ₩45,466 | ₩45,466 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,654 | ₩45,654 | ₩45,654 | ₩45,654 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,678 | ₩45,716 | ₩45,678 | ₩45,716 | +0.08% | 400 |
|---|
| 2026.07.15 | ₩45,822 | ₩45,822 | ₩45,822 | ₩45,822 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,508 | ₩46,508 | ₩46,508 | ₩46,508 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,900 | ₩46,900 | ₩46,900 | ₩46,900 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,027 | ₩47,041 | ₩46,955 | ₩46,955 | -0.15% | 200 |
|---|
| 2026.07.09 | ₩46,952 | ₩46,952 | ₩46,952 | ₩46,952 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,466 | ₩46,584 | ₩46,466 | ₩46,584 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩46,586 | ₩46,765 | ₩46,586 | ₩46,765 | +0.38% | 500 |
|---|
| 2026.07.06 | ₩46,783 | ₩46,783 | ₩46,783 | ₩46,783 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,411 | ₩46,411 | ₩46,411 | ₩46,411 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,373 | ₩46,558 | ₩46,373 | ₩46,558 | +0.40% | 600 |
|---|
| 2026.06.30 | ₩46,532 | ₩46,532 | ₩46,532 | ₩46,532 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,039 | ₩46,371 | ₩46,039 | ₩46,371 | +0.72% | 600 |
|---|
| 2026.06.26 | ₩45,669 | ₩45,669 | ₩45,669 | ₩45,669 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,570 | ₩45,570 | ₩45,570 | ₩45,570 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,705 | ₩45,838 | ₩45,478 | ₩45,601 | -0.23% | 800 |
|---|
| 2026.06.23 | ₩45,892 | ₩45,892 | ₩45,704 | ₩45,704 | -0.41% | 500 |
|---|
| 2026.06.22 | ₩45,718 | ₩45,848 | ₩45,718 | ₩45,848 | +0.28% | 400 |
|---|
| 2026.06.18 | ₩46,039 | ₩46,039 | ₩45,887 | ₩45,887 | -0.33% | 600 |
|---|
| 2026.06.17 | ₩46,440 | ₩46,440 | ₩45,756 | ₩45,756 | -1.47% | 200 |
|---|
| 2026.06.16 | ₩46,413 | ₩46,413 | ₩46,335 | ₩46,335 | -0.17% | 700 |
|---|
| 2026.06.15 | ₩46,386 | ₩46,386 | ₩46,381 | ₩46,381 | -0.01% | 200 |
|---|
| 2026.06.12 | ₩45,625 | ₩45,821 | ₩45,586 | ₩45,821 | +0.43% | 500 |
|---|
| 2026.06.11 | ₩44,984 | ₩45,635 | ₩44,984 | ₩45,635 | +1.45% | 2천 |
|---|
| 2026.06.10 | ₩45,077 | ₩45,077 | ₩44,799 | ₩44,799 | -0.62% | 600 |
|---|
| 2026.06.09 | ₩44,850 | ₩45,278 | ₩44,449 | ₩45,278 | +0.95% | 1.8천 |
|---|
| 2026.06.08 | ₩45,692 | ₩45,708 | ₩45,692 | ₩45,708 | +0.04% | 300 |
|---|
| 2026.06.05 | ₩45,627 | ₩45,627 | ₩45,627 | ₩45,627 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,870 | ₩46,870 | ₩46,870 | ₩46,870 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,640 | ₩46,640 | ₩46,606 | ₩46,606 | -0.07% | 300 |
|---|
| 2026.06.02 | ₩46,920 | ₩47,214 | ₩46,920 | ₩47,214 | +0.63% | 500 |
|---|
| 2026.06.01 | ₩47,298 | ₩47,298 | ₩47,298 | ₩47,298 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩46,025 | ₩46,411 | ₩46,025 | ₩46,411 | +0.84% | 100 |
|---|
| 2026.05.28 | ₩45,478 | ₩45,491 | ₩45,362 | ₩45,362 | -0.26% | 300 |
|---|
| 2026.05.27 | ₩44,790 | ₩44,790 | ₩44,790 | ₩44,790 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,024 | ₩45,033 | ₩45,024 | ₩45,033 | +0.02% | 200 |
|---|
| 2026.05.22 | ₩44,984 | ₩44,984 | ₩44,896 | ₩44,896 | -0.20% | 100 |
|---|
| 2026.05.21 | ₩44,196 | ₩44,196 | ₩44,196 | ₩44,196 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,888 | ₩43,888 | ₩43,768 | ₩43,838 | -0.12% | 600 |
|---|
| 2026.05.19 | ₩43,609 | ₩43,609 | ₩43,609 | ₩43,609 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,862 | ₩43,862 | ₩43,862 | ₩43,862 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩43,581 | ₩43,608 | ₩43,581 | ₩43,608 | +0.06% | 1천 |
|---|
| 2026.05.14 | ₩43,715 | ₩43,715 | ₩43,687 | ₩43,687 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩43,328 | ₩43,328 | ₩43,162 | ₩43,162 | -0.38% | 100 |
|---|
| 2026.05.12 | ₩43,173 | ₩43,173 | ₩43,173 | ₩43,173 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,301 | ₩43,330 | ₩43,301 | ₩43,330 | +0.07% | 100 |
|---|
| 2026.05.08 | ₩43,133 | ₩43,133 | ₩43,133 | ₩43,133 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,856 | ₩42,856 | ₩42,856 | ₩42,856 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,441 | ₩42,441 | ₩42,441 | ₩42,441 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,172 | ₩42,172 | ₩42,172 | ₩42,172 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,299 | ₩42,326 | ₩42,166 | ₩42,166 | -0.32% | 5만 |
|---|
| 2026.04.30 | ₩41,971 | ₩41,971 | ₩41,971 | ₩41,971 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,150 | ₩41,252 | ₩41,150 | ₩41,252 | +0.25% | 100 |
|---|
| 2026.04.28 | ₩41,244 | ₩41,244 | ₩41,244 | ₩41,244 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,498 | ₩41,498 | ₩41,467 | ₩41,467 | -0.07% | 300 |
|---|
| 2026.04.24 | ₩41,631 | ₩41,631 | ₩41,625 | ₩41,625 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩41,564 | ₩41,564 | ₩41,164 | ₩41,478 | -0.21% | 1.9만 |
|---|
| 2026.04.22 | ₩42,085 | ₩42,085 | ₩41,938 | ₩42,029 | -0.13% | 1.3천 |
|---|
| 2026.04.21 | ₩42,099 | ₩42,099 | ₩41,761 | ₩41,761 | -0.80% | 500 |
|---|
| 2026.04.20 | ₩41,805 | ₩41,854 | ₩41,805 | ₩41,854 | +0.12% | 100 |
|---|
| 2026.04.17 | ₩41,738 | ₩41,738 | ₩41,737 | ₩41,737 | -0.00% | 600 |
|---|
| 2026.04.16 | ₩41,164 | ₩41,263 | ₩41,164 | ₩41,263 | +0.24% | 600 |
|---|
| 2026.04.15 | ₩40,790 | ₩41,017 | ₩40,790 | ₩41,004 | +0.52% | 2.6천 |
|---|
| 2026.04.14 | ₩40,603 | ₩41,030 | ₩40,563 | ₩41,030 | +1.05% | 1.1만 |
|---|
| 2026.04.13 | ₩39,882 | ₩40,433 | ₩39,882 | ₩40,433 | +1.38% | 800 |
|---|
| 2026.04.10 | ₩39,721 | ₩39,735 | ₩39,708 | ₩39,728 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩40,589 | ₩40,589 | ₩40,309 | ₩40,309 | -0.69% | 300 |
|---|
| 2026.04.08 | ₩40,857 | ₩40,910 | ₩40,759 | ₩40,759 | -0.24% | 800 |
|---|
| 2026.04.07 | ₩40,071 | ₩40,071 | ₩40,071 | ₩40,071 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,125 | ₩40,125 | ₩40,125 | ₩40,125 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩39,855 | ₩39,932 | ₩39,855 | ₩39,932 | +0.19% | 300 |
|---|
| 2026.04.01 | ₩39,808 | ₩39,808 | ₩39,808 | ₩39,808 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,174 | ₩39,659 | ₩39,174 | ₩39,659 | +1.24% | 10.7만 |
|---|
| 2026.03.30 | ₩38,863 | ₩38,863 | ₩38,863 | ₩38,863 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩39,922 | ₩39,922 | ₩39,584 | ₩39,584 | -0.85% | 200 |
|---|
| 2026.03.25 | ₩40,336 | ₩40,336 | ₩40,159 | ₩40,159 | -0.44% | 600 |
|---|
| 2026.03.24 | ₩40,082 | ₩40,082 | ₩40,023 | ₩40,023 | -0.15% | 300 |
|---|
| 2026.03.23 | ₩40,563 | ₩40,616 | ₩40,189 | ₩40,212 | -0.87% | 4.6천 |
|---|
| 2026.03.20 | ₩40,069 | ₩40,069 | ₩39,727 | ₩39,727 | -0.85% | 300 |
|---|
| 2026.03.19 | ₩40,346 | ₩40,346 | ₩40,346 | ₩40,346 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,264 | ₩40,264 | ₩40,264 | ₩40,264 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,850 | ₩40,850 | ₩40,850 | ₩40,850 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,656 | ₩40,656 | ₩40,568 | ₩40,568 | -0.22% | 300 |
|---|
| 2026.03.13 | ₩40,403 | ₩40,429 | ₩40,095 | ₩40,213 | -0.47% | 2.2천 |
|---|
| 2026.03.12 | ₩40,536 | ₩40,603 | ₩40,082 | ₩40,082 | -1.12% | 4.8천 |
|---|
| 2026.03.11 | ₩40,616 | ₩40,671 | ₩40,616 | ₩40,671 | +0.13% | 200 |
|---|
| 2026.03.10 | ₩41,137 | ₩41,217 | ₩40,818 | ₩40,818 | -0.78% | 1.1천 |
|---|
| 2026.03.09 | ₩40,520 | ₩41,247 | ₩40,520 | ₩41,247 | +1.79% | 2.2천 |
|---|
| 2026.03.06 | ₩41,110 | ₩41,209 | ₩41,110 | ₩41,209 | +0.24% | 700 |
|---|
| 2026.03.05 | ₩41,458 | ₩41,458 | ₩41,458 | ₩41,458 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩41,391 | ₩41,593 | ₩41,391 | ₩41,593 | +0.49% | 1.5천 |
|---|
| 2026.03.03 | ₩40,843 | ₩41,089 | ₩40,830 | ₩41,089 | +0.60% | 800 |
|---|
| 2026.03.02 | ₩41,112 | ₩41,391 | ₩41,112 | ₩41,391 | +0.68% | 200 |
|---|
| 2026.02.27 | ₩41,084 | ₩41,283 | ₩41,084 | ₩41,283 | +0.48% | 200 |
|---|
| 2026.02.26 | ₩40,910 | ₩41,200 | ₩40,910 | ₩41,200 | +0.71% | 200 |
|---|
| 2026.02.25 | ₩40,656 | ₩40,858 | ₩40,656 | ₩40,858 | +0.50% | 200 |
|---|
| 2026.02.24 | ₩40,069 | ₩40,324 | ₩40,069 | ₩40,324 | +0.64% | 1.4천 |
|---|
| 2026.02.23 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,001 | ₩41,001 | ₩41,001 | ₩41,001 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,982 | ₩40,982 | ₩40,982 | ₩40,982 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩41,193 | ₩41,193 | ₩41,193 | ₩41,193 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,803 | ₩40,803 | ₩40,736 | ₩40,736 | -0.16% | 1.4천 |
|---|
| 2026.02.13 | ₩41,057 | ₩41,057 | ₩41,004 | ₩41,004 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩41,004 | ₩41,004 | ₩39,892 | ₩39,892 | -2.71% | 800 |
|---|
| 2026.02.11 | ₩41,404 | ₩41,420 | ₩41,337 | ₩41,420 | +0.04% | 3.9천 |
|---|
| 2026.02.10 | ₩41,965 | ₩41,992 | ₩41,661 | ₩41,661 | -0.73% | 1만 |
|---|
| 2026.02.09 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩40,979 | ₩41,496 | ₩40,979 | ₩41,496 | +1.26% | 800 |
|---|
| 2026.02.05 | ₩40,683 | ₩40,683 | ₩40,424 | ₩40,424 | -0.64% | 2.8천 |
|---|
| 2026.02.04 | ₩41,297 | ₩41,297 | ₩41,259 | ₩41,259 | -0.09% | 500 |
|---|
| 2026.02.03 | ₩41,798 | ₩41,798 | ₩41,798 | ₩41,798 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩42,232 | ₩42,299 | ₩42,232 | ₩42,238 | +0.01% | 5.4만 |
|---|
| 2026.01.30 | ₩42,072 | ₩42,112 | ₩41,812 | ₩41,812 | -0.62% | 600 |
|---|
| 2026.01.29 | ₩42,232 | ₩42,489 | ₩42,232 | ₩42,489 | +0.61% | 500 |
|---|
| 2026.01.28 | ₩42,940 | ₩42,940 | ₩42,739 | ₩42,739 | -0.47% | 1.7천 |
|---|
| 2026.01.27 | ₩42,940 | ₩42,940 | ₩42,860 | ₩42,865 | -0.17% | 600 |
|---|
| 2026.01.26 | ₩43,095 | ₩43,095 | ₩43,095 | ₩43,095 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩42,887 | ₩42,887 | ₩42,820 | ₩42,820 | -0.16% | 700 |
|---|
| 2026.01.22 | ₩42,831 | ₩42,831 | ₩42,831 | ₩42,831 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩42,539 | ₩42,740 | ₩42,259 | ₩42,660 | +0.28% | 5.4천 |
|---|
| 2026.01.20 | ₩42,593 | ₩42,593 | ₩42,330 | ₩42,330 | -0.62% | 100 |
|---|
| 2026.01.16 | ₩43,127 | ₩43,127 | ₩43,106 | ₩43,106 | -0.05% | 300 |
|---|
| 2026.01.15 | ₩43,408 | ₩43,408 | ₩43,346 | ₩43,346 | -0.14% | 300 |
|---|
| 2026.01.14 | ₩43,505 | ₩43,505 | ₩43,505 | ₩43,505 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,867 | ₩43,867 | ₩43,867 | ₩43,867 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,071 | ₩44,071 | ₩44,071 | ₩44,071 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,989 | ₩43,989 | ₩43,989 | ₩43,989 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,755 | ₩43,755 | ₩43,755 | ₩43,755 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩44,033 | ₩44,033 | ₩44,033 | ₩44,033 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,848 | ₩44,240 | ₩43,848 | ₩44,240 | +0.89% | 400 |
|---|
| 2026.01.05 | ₩43,715 | ₩43,755 | ₩43,708 | ₩43,715 | 0.00% | 2.3천 |
|---|
| 2026.01.02 | ₩43,474 | ₩43,474 | ₩43,162 | ₩43,162 | -0.72% | 800 |
|---|
| 2025.12.31 | ₩43,722 | ₩43,722 | ₩43,436 | ₩43,436 | -0.65% | 500 |
|---|
| 2025.12.30 | ₩43,870 | ₩43,870 | ₩43,870 | ₩43,870 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩44,022 | ₩44,089 | ₩44,022 | ₩44,043 | +0.05% | 1.8만 |
|---|
| 2025.12.26 | ₩44,246 | ₩44,246 | ₩44,246 | ₩44,246 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,311 | ₩44,311 | ₩44,311 | ₩44,311 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,180 | ₩44,180 | ₩44,180 | ₩44,180 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,384 | ₩44,384 | ₩44,384 | ₩44,384 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,156 | ₩44,156 | ₩44,156 | ₩44,156 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,808 | ₩43,808 | ₩43,740 | ₩43,740 | -0.16% | 500 |
|---|
| 2025.12.17 | ₩43,902 | ₩43,902 | ₩43,428 | ₩43,428 | -1.08% | 500 |
|---|
| 2025.12.16 | ₩43,902 | ₩43,994 | ₩43,768 | ₩43,994 | +0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩44,063 | ₩44,063 | ₩44,063 | ₩44,063 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩44,304 | ₩44,304 | ₩44,304 | ₩44,304 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩44,703 | ₩44,797 | ₩44,703 | ₩44,797 | +0.21% | 700 |
|---|
| 2025.12.10 | ₩44,456 | ₩44,456 | ₩44,456 | ₩44,456 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,129 | ₩44,129 | ₩44,053 | ₩44,053 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩44,089 | ₩44,089 | ₩43,888 | ₩43,942 | -0.33% | 300 |
|---|
| 2025.12.05 | ₩44,142 | ₩44,209 | ₩44,090 | ₩44,209 | +0.15% | 1.7천 |
|---|
| 2025.12.04 | ₩43,808 | ₩43,887 | ₩43,808 | ₩43,887 | +0.18% | 2.9천 |
|---|
| 2025.12.03 | ₩43,719 | ₩43,719 | ₩43,719 | ₩43,719 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,287 | ₩43,354 | ₩43,287 | ₩43,354 | +0.15% | 200 |
|---|
| 2025.12.01 | ₩43,114 | ₩43,114 | ₩43,114 | ₩43,114 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩43,205 | ₩43,205 | ₩43,205 | ₩43,205 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,847 | ₩42,940 | ₩42,847 | ₩42,852 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩42,446 | ₩42,620 | ₩42,446 | ₩42,620 | +0.41% | 500 |
|---|
| 2025.11.24 | ₩42,188 | ₩42,188 | ₩42,188 | ₩42,188 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩41,872 | ₩41,885 | ₩41,658 | ₩41,658 | -0.51% | 2.1천 |
|---|
| 2025.11.20 | ₩41,538 | ₩41,538 | ₩41,150 | ₩41,150 | -0.93% | 1.7천 |
|---|
| 2025.11.19 | ₩41,865 | ₩41,865 | ₩41,865 | ₩41,865 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,005 | ₩42,005 | ₩41,924 | ₩41,924 | -0.19% | 300 |
|---|
| 2025.11.17 | ₩42,566 | ₩42,566 | ₩42,212 | ₩42,212 | -0.83% | 400 |
|---|
| 2025.11.14 | ₩42,539 | ₩42,995 | ₩42,539 | ₩42,809 | +0.63% | 500 |
|---|
| 2025.11.13 | ₩42,486 | ₩42,828 | ₩42,486 | ₩42,828 | +0.80% | 200 |
|---|
| 2025.11.12 | ₩43,755 | ₩43,782 | ₩43,516 | ₩43,609 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩42,954 | ₩43,607 | ₩42,954 | ₩43,607 | +1.52% | 400 |
|---|
| 2025.11.10 | ₩43,581 | ₩43,581 | ₩43,561 | ₩43,561 | -0.05% | 800 |
|---|
| 2025.11.07 | ₩42,593 | ₩43,007 | ₩42,446 | ₩43,007 | +0.97% | 2.1천 |
|---|
| 2025.11.06 | ₩42,913 | ₩42,940 | ₩42,751 | ₩42,751 | -0.38% | 800 |
|---|
| 2025.11.05 | ₩43,054 | ₩43,354 | ₩43,054 | ₩43,181 | +0.29% | 1.7천 |
|---|
| 2025.11.04 | ₩43,287 | ₩43,287 | ₩43,079 | ₩43,079 | -0.48% | 9.4만 |
|---|
| 2025.11.03 | ₩43,955 | ₩43,955 | ₩43,875 | ₩43,931 | -0.05% | 1.5천 |
|---|
| 2025.10.31 | ₩43,934 | ₩43,934 | ₩43,934 | ₩43,934 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩43,621 | ₩43,621 | ₩43,597 | ₩43,597 | -0.06% | 200 |
|---|
| 2025.10.29 | ₩44,009 | ₩44,009 | ₩43,762 | ₩43,795 | -0.49% | 2.4천 |
|---|
| 2025.10.28 | ₩44,100 | ₩44,222 | ₩44,009 | ₩44,009 | -0.21% | 900 |
|---|
| 2025.10.27 | ₩44,236 | ₩44,369 | ₩44,236 | ₩44,369 | +0.30% | 9.6만 |
|---|
| 2025.10.24 | ₩43,969 | ₩43,969 | ₩43,888 | ₩43,888 | -0.18% | 8.9천 |
|---|
| 2025.10.23 | ₩43,572 | ₩43,572 | ₩43,572 | ₩43,572 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,426 | ₩43,490 | ₩42,967 | ₩43,218 | -0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩43,488 | ₩43,528 | ₩43,488 | ₩43,528 | +0.09% | 800 |
|---|
| 2025.10.20 | ₩43,328 | ₩43,328 | ₩43,154 | ₩43,328 | 0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩42,743 | ₩43,034 | ₩42,726 | ₩42,927 | +0.43% | 2.1천 |
|---|
| 2025.10.16 | ₩43,274 | ₩43,274 | ₩42,620 | ₩42,660 | -1.42% | 2.1천 |
|---|
| 2025.10.15 | ₩43,394 | ₩43,394 | ₩43,112 | ₩43,112 | -0.65% | 100 |
|---|
| 2025.10.14 | ₩42,893 | ₩43,052 | ₩42,893 | ₩43,052 | +0.37% | 1.5천 |
|---|
| 2025.10.13 | ₩42,780 | ₩42,813 | ₩42,780 | ₩42,813 | +0.08% | 300 |
|---|
| 2025.10.10 | ₩43,942 | ₩43,942 | ₩42,258 | ₩42,258 | -3.83% | 500 |
|---|