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 | ₩49,055 | ₩49,491 | ₩49,055 | ₩49,491 | +0.89% | 4.2만 |
| 2026.10.08 | ₩48,482 | ₩48,699 | ₩48,482 | ₩48,699 | +0.45% | 600 |
| 2026.10.07 | ₩48,535 | ₩48,535 | ₩48,415 | ₩48,484 | -0.10% | 500 |
| 2026.10.06 | ₩48,722 | ₩48,722 | ₩48,642 | ₩48,715 | -0.01% | 500 |
| 2026.10.05 | ₩48,478 | ₩48,478 | ₩48,478 | ₩48,478 | 0.00% | 100 |
| 2026.10.02 | ₩48,095 | ₩48,187 | ₩48,095 | ₩48,187 | +0.19% | 500 |
| 2026.10.01 | ₩47,935 | ₩48,231 | ₩47,935 | ₩48,231 | +0.62% | 500 |
| 2026.09.30 | ₩47,929 | ₩47,929 | ₩47,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,929 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,041 | ₩48,041 | ₩47,956 | ₩47,956 | -0.18% | 52.5만 |
|---|
| 2026.09.28 | ₩47,948 | ₩48,068 | ₩47,948 | ₩48,049 | +0.21% | 700 |
|---|
| 2026.09.25 | ₩48,442 | ₩48,522 | ₩48,348 | ₩48,454 | +0.02% | 20.1만 |
|---|
| 2026.09.24 | ₩48,480 | ₩48,480 | ₩48,480 | ₩48,480 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,640 | ₩48,640 | ₩48,640 | ₩48,640 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,530 | ₩48,530 | ₩48,530 | ₩48,530 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,564 | ₩48,564 | ₩48,564 | ₩48,564 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩47,828 | ₩47,948 | ₩47,828 | ₩47,944 | +0.24% | 900 |
|---|
| 2026.09.17 | ₩48,187 | ₩48,187 | ₩48,187 | ₩48,187 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩47,794 | ₩47,794 | ₩47,794 | ₩47,794 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,268 | ₩48,268 | ₩48,004 | ₩48,004 | -0.55% | 400 |
|---|
| 2026.09.14 | ₩47,814 | ₩48,322 | ₩47,814 | ₩48,229 | +0.87% | 1.6천 |
|---|
| 2026.09.11 | ₩47,854 | ₩47,945 | ₩47,854 | ₩47,945 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩47,681 | ₩47,681 | ₩47,377 | ₩47,377 | -0.64% | 6.9천 |
|---|
| 2026.09.09 | ₩47,857 | ₩47,857 | ₩47,857 | ₩47,857 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,044 | ₩48,044 | ₩48,044 | ₩48,044 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,403 | ₩48,403 | ₩48,403 | ₩48,403 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,695 | ₩48,746 | ₩48,695 | ₩48,746 | +0.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,065 | ₩48,065 | ₩48,065 | ₩48,065 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩48,003 | ₩48,003 | ₩48,003 | ₩48,003 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩48,726 | ₩48,726 | ₩48,726 | ₩48,726 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,949 | ₩48,949 | ₩48,762 | ₩48,765 | -0.38% | 1.9천 |
|---|
| 2026.08.27 | ₩48,949 | ₩49,035 | ₩48,949 | ₩49,035 | +0.18% | 500 |
|---|
| 2026.08.26 | ₩48,201 | ₩48,491 | ₩48,201 | ₩48,491 | +0.60% | 1.4천 |
|---|
| 2026.08.25 | ₩48,175 | ₩48,261 | ₩48,175 | ₩48,261 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩48,161 | ₩48,161 | ₩48,161 | ₩48,161 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,395 | ₩48,395 | ₩48,395 | ₩48,395 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,281 | ₩48,281 | ₩47,955 | ₩47,955 | -0.68% | 200 |
|---|
| 2026.08.19 | ₩48,602 | ₩48,602 | ₩48,602 | ₩48,602 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩48,412 | ₩48,412 | ₩48,412 | ₩48,412 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,526 | ₩48,526 | ₩48,526 | ₩48,526 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,933 | ₩48,933 | ₩48,933 | ₩48,933 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,855 | ₩49,153 | ₩48,855 | ₩49,153 | +0.61% | 600 |
|---|
| 2026.08.12 | ₩48,442 | ₩48,603 | ₩48,415 | ₩48,603 | +0.33% | 500 |
|---|
| 2026.08.11 | ₩48,375 | ₩48,428 | ₩48,251 | ₩48,251 | -0.26% | 500 |
|---|
| 2026.08.10 | ₩48,442 | ₩48,442 | ₩48,442 | ₩48,442 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,060 | ₩48,060 | ₩48,060 | ₩48,060 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,227 | ₩47,321 | ₩47,161 | ₩47,178 | -0.10% | 1.3천 |
|---|
| 2026.08.05 | ₩47,948 | ₩47,948 | ₩47,752 | ₩47,752 | -0.41% | 400 |
|---|
| 2026.08.04 | ₩47,828 | ₩47,929 | ₩47,828 | ₩47,929 | +0.21% | 300 |
|---|
| 2026.08.03 | ₩46,360 | ₩46,489 | ₩46,360 | ₩46,489 | +0.28% | 500 |
|---|
| 2026.07.31 | ₩46,120 | ₩46,133 | ₩46,120 | ₩46,133 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩45,746 | ₩45,986 | ₩45,746 | ₩45,986 | +0.53% | 300 |
|---|
| 2026.07.29 | ₩46,653 | ₩46,653 | ₩45,863 | ₩45,863 | -1.69% | 1.3천 |
|---|
| 2026.07.28 | ₩45,959 | ₩46,133 | ₩45,959 | ₩46,074 | +0.25% | 1만 |
|---|
| 2026.07.27 | ₩45,773 | ₩46,041 | ₩45,773 | ₩46,041 | +0.59% | 900 |
|---|
| 2026.07.24 | ₩45,399 | ₩45,475 | ₩45,399 | ₩45,475 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩45,306 | ₩45,306 | ₩45,212 | ₩45,212 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩45,519 | ₩45,532 | ₩44,905 | ₩45,399 | -0.26% | 2.1만 |
|---|
| 2026.07.21 | ₩45,758 | ₩45,758 | ₩45,758 | ₩45,758 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,427 | ₩45,427 | ₩45,427 | ₩45,427 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,615 | ₩45,615 | ₩45,615 | ₩45,615 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,639 | ₩45,677 | ₩45,639 | ₩45,677 | +0.08% | 400 |
|---|
| 2026.07.15 | ₩45,783 | ₩45,783 | ₩45,783 | ₩45,783 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,468 | ₩46,468 | ₩46,468 | ₩46,468 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,860 | ₩46,860 | ₩46,860 | ₩46,860 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,987 | ₩47,000 | ₩46,915 | ₩46,915 | -0.15% | 200 |
|---|
| 2026.07.09 | ₩46,912 | ₩46,912 | ₩46,912 | ₩46,912 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,427 | ₩46,544 | ₩46,427 | ₩46,544 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩46,547 | ₩46,725 | ₩46,547 | ₩46,725 | +0.38% | 500 |
|---|
| 2026.07.06 | ₩46,743 | ₩46,743 | ₩46,743 | ₩46,743 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,372 | ₩46,372 | ₩46,372 | ₩46,372 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,333 | ₩46,519 | ₩46,333 | ₩46,519 | +0.40% | 600 |
|---|
| 2026.06.30 | ₩46,492 | ₩46,492 | ₩46,492 | ₩46,492 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,000 | ₩46,332 | ₩46,000 | ₩46,332 | +0.72% | 600 |
|---|
| 2026.06.26 | ₩45,630 | ₩45,630 | ₩45,630 | ₩45,630 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,531 | ₩45,531 | ₩45,531 | ₩45,531 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,666 | ₩45,799 | ₩45,439 | ₩45,562 | -0.23% | 800 |
|---|
| 2026.06.23 | ₩45,853 | ₩45,853 | ₩45,665 | ₩45,665 | -0.41% | 500 |
|---|
| 2026.06.22 | ₩45,679 | ₩45,809 | ₩45,679 | ₩45,809 | +0.28% | 400 |
|---|
| 2026.06.18 | ₩46,000 | ₩46,000 | ₩45,847 | ₩45,847 | -0.33% | 600 |
|---|
| 2026.06.17 | ₩46,400 | ₩46,400 | ₩45,717 | ₩45,717 | -1.47% | 200 |
|---|
| 2026.06.16 | ₩46,373 | ₩46,373 | ₩46,296 | ₩46,296 | -0.17% | 700 |
|---|
| 2026.06.15 | ₩46,346 | ₩46,346 | ₩46,341 | ₩46,341 | -0.01% | 200 |
|---|
| 2026.06.12 | ₩45,586 | ₩45,782 | ₩45,547 | ₩45,782 | +0.43% | 500 |
|---|
| 2026.06.11 | ₩44,945 | ₩45,597 | ₩44,945 | ₩45,597 | +1.45% | 2천 |
|---|
| 2026.06.10 | ₩45,039 | ₩45,039 | ₩44,761 | ₩44,761 | -0.62% | 600 |
|---|
| 2026.06.09 | ₩44,812 | ₩45,239 | ₩44,411 | ₩45,239 | +0.95% | 1.8천 |
|---|
| 2026.06.08 | ₩45,653 | ₩45,669 | ₩45,653 | ₩45,669 | +0.04% | 300 |
|---|
| 2026.06.05 | ₩45,589 | ₩45,589 | ₩45,589 | ₩45,589 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,830 | ₩46,830 | ₩46,830 | ₩46,830 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,600 | ₩46,600 | ₩46,567 | ₩46,567 | -0.07% | 300 |
|---|
| 2026.06.02 | ₩46,880 | ₩47,174 | ₩46,880 | ₩47,174 | +0.63% | 500 |
|---|
| 2026.06.01 | ₩47,258 | ₩47,258 | ₩47,258 | ₩47,258 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,986 | ₩46,372 | ₩45,986 | ₩46,372 | +0.84% | 100 |
|---|
| 2026.05.28 | ₩45,439 | ₩45,452 | ₩45,323 | ₩45,323 | -0.26% | 300 |
|---|
| 2026.05.27 | ₩44,752 | ₩44,752 | ₩44,752 | ₩44,752 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,985 | ₩44,995 | ₩44,985 | ₩44,995 | +0.02% | 200 |
|---|
| 2026.05.22 | ₩44,945 | ₩44,945 | ₩44,857 | ₩44,857 | -0.20% | 100 |
|---|
| 2026.05.21 | ₩44,158 | ₩44,158 | ₩44,158 | ₩44,158 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,851 | ₩43,851 | ₩43,731 | ₩43,800 | -0.12% | 600 |
|---|
| 2026.05.19 | ₩43,572 | ₩43,572 | ₩43,572 | ₩43,572 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,824 | ₩43,824 | ₩43,824 | ₩43,824 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩43,544 | ₩43,571 | ₩43,544 | ₩43,571 | +0.06% | 1천 |
|---|
| 2026.05.14 | ₩43,678 | ₩43,678 | ₩43,650 | ₩43,650 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩43,291 | ₩43,291 | ₩43,125 | ₩43,125 | -0.38% | 100 |
|---|
| 2026.05.12 | ₩43,136 | ₩43,136 | ₩43,136 | ₩43,136 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,264 | ₩43,293 | ₩43,264 | ₩43,293 | +0.07% | 100 |
|---|
| 2026.05.08 | ₩43,096 | ₩43,096 | ₩43,096 | ₩43,096 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,819 | ₩42,819 | ₩42,819 | ₩42,819 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩42,663 | ₩42,663 | ₩42,663 | ₩42,663 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,404 | ₩42,404 | ₩42,404 | ₩42,404 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,136 | ₩42,136 | ₩42,136 | ₩42,136 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,263 | ₩42,290 | ₩42,130 | ₩42,130 | -0.32% | 5만 |
|---|
| 2026.04.30 | ₩41,935 | ₩41,935 | ₩41,935 | ₩41,935 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,115 | ₩41,217 | ₩41,115 | ₩41,217 | +0.25% | 100 |
|---|
| 2026.04.28 | ₩41,209 | ₩41,209 | ₩41,209 | ₩41,209 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,462 | ₩41,462 | ₩41,432 | ₩41,432 | -0.07% | 300 |
|---|
| 2026.04.24 | ₩41,596 | ₩41,596 | ₩41,589 | ₩41,589 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩41,529 | ₩41,529 | ₩41,129 | ₩41,442 | -0.21% | 1.9만 |
|---|
| 2026.04.22 | ₩42,049 | ₩42,049 | ₩41,903 | ₩41,993 | -0.13% | 1.3천 |
|---|
| 2026.04.21 | ₩42,063 | ₩42,063 | ₩41,725 | ₩41,725 | -0.80% | 500 |
|---|
| 2026.04.20 | ₩41,769 | ₩41,819 | ₩41,769 | ₩41,819 | +0.12% | 100 |
|---|
| 2026.04.17 | ₩41,703 | ₩41,703 | ₩41,701 | ₩41,701 | -0.00% | 600 |
|---|
| 2026.04.16 | ₩41,129 | ₩41,227 | ₩41,129 | ₩41,227 | +0.24% | 600 |
|---|
| 2026.04.15 | ₩40,755 | ₩40,982 | ₩40,755 | ₩40,969 | +0.52% | 2.6천 |
|---|
| 2026.04.14 | ₩40,568 | ₩40,995 | ₩40,528 | ₩40,995 | +1.05% | 1.1만 |
|---|
| 2026.04.13 | ₩39,848 | ₩40,399 | ₩39,848 | ₩40,399 | +1.38% | 800 |
|---|
| 2026.04.10 | ₩39,687 | ₩39,701 | ₩39,674 | ₩39,694 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩40,555 | ₩40,555 | ₩40,275 | ₩40,275 | -0.69% | 300 |
|---|
| 2026.04.08 | ₩40,822 | ₩40,875 | ₩40,724 | ₩40,724 | -0.24% | 800 |
|---|
| 2026.04.07 | ₩40,037 | ₩40,037 | ₩40,037 | ₩40,037 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,090 | ₩40,090 | ₩40,090 | ₩40,090 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩39,821 | ₩39,898 | ₩39,821 | ₩39,898 | +0.19% | 300 |
|---|
| 2026.04.01 | ₩39,774 | ₩39,774 | ₩39,774 | ₩39,774 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,140 | ₩39,625 | ₩39,140 | ₩39,625 | +1.24% | 10.7만 |
|---|
| 2026.03.30 | ₩38,829 | ₩38,829 | ₩38,829 | ₩38,829 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩39,888 | ₩39,888 | ₩39,550 | ₩39,550 | -0.85% | 200 |
|---|
| 2026.03.25 | ₩40,301 | ₩40,301 | ₩40,125 | ₩40,125 | -0.44% | 600 |
|---|
| 2026.03.24 | ₩40,048 | ₩40,048 | ₩39,989 | ₩39,989 | -0.15% | 300 |
|---|
| 2026.03.23 | ₩40,528 | ₩40,582 | ₩40,155 | ₩40,177 | -0.87% | 4.6천 |
|---|
| 2026.03.20 | ₩40,034 | ₩40,034 | ₩39,693 | ₩39,693 | -0.85% | 300 |
|---|
| 2026.03.19 | ₩40,312 | ₩40,312 | ₩40,312 | ₩40,312 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,229 | ₩40,229 | ₩40,229 | ₩40,229 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,815 | ₩40,815 | ₩40,815 | ₩40,815 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,622 | ₩40,622 | ₩40,533 | ₩40,533 | -0.22% | 300 |
|---|
| 2026.03.13 | ₩40,368 | ₩40,395 | ₩40,061 | ₩40,179 | -0.47% | 2.2천 |
|---|
| 2026.03.12 | ₩40,501 | ₩40,568 | ₩40,048 | ₩40,048 | -1.12% | 4.8천 |
|---|
| 2026.03.11 | ₩40,582 | ₩40,636 | ₩40,582 | ₩40,636 | +0.13% | 200 |
|---|
| 2026.03.10 | ₩41,102 | ₩41,182 | ₩40,783 | ₩40,783 | -0.78% | 1.1천 |
|---|
| 2026.03.09 | ₩40,485 | ₩41,211 | ₩40,485 | ₩41,211 | +1.79% | 2.2천 |
|---|
| 2026.03.06 | ₩41,075 | ₩41,174 | ₩41,075 | ₩41,174 | +0.24% | 700 |
|---|
| 2026.03.05 | ₩41,422 | ₩41,422 | ₩41,422 | ₩41,422 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩41,356 | ₩41,557 | ₩41,356 | ₩41,557 | +0.49% | 1.5천 |
|---|
| 2026.03.03 | ₩40,808 | ₩41,054 | ₩40,795 | ₩41,054 | +0.60% | 800 |
|---|
| 2026.03.02 | ₩41,077 | ₩41,356 | ₩41,077 | ₩41,356 | +0.68% | 200 |
|---|
| 2026.02.27 | ₩41,049 | ₩41,247 | ₩41,049 | ₩41,247 | +0.48% | 200 |
|---|
| 2026.02.26 | ₩40,875 | ₩41,165 | ₩40,875 | ₩41,165 | +0.71% | 200 |
|---|
| 2026.02.25 | ₩40,622 | ₩40,823 | ₩40,622 | ₩40,823 | +0.50% | 200 |
|---|
| 2026.02.24 | ₩40,034 | ₩40,289 | ₩40,034 | ₩40,289 | +0.64% | 1.4천 |
|---|
| 2026.02.23 | ₩39,858 | ₩39,858 | ₩39,858 | ₩39,858 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩40,966 | ₩40,966 | ₩40,966 | ₩40,966 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,947 | ₩40,947 | ₩40,947 | ₩40,947 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩41,158 | ₩41,158 | ₩41,158 | ₩41,158 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,768 | ₩40,768 | ₩40,702 | ₩40,702 | -0.16% | 1.4천 |
|---|
| 2026.02.13 | ₩41,022 | ₩41,022 | ₩40,969 | ₩40,969 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩40,969 | ₩40,969 | ₩39,858 | ₩39,858 | -2.71% | 800 |
|---|
| 2026.02.11 | ₩41,369 | ₩41,385 | ₩41,302 | ₩41,385 | +0.04% | 3.9천 |
|---|
| 2026.02.10 | ₩41,929 | ₩41,956 | ₩41,625 | ₩41,625 | -0.73% | 1만 |
|---|
| 2026.02.09 | ₩41,698 | ₩41,698 | ₩41,698 | ₩41,698 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩40,945 | ₩41,461 | ₩40,945 | ₩41,461 | +1.26% | 800 |
|---|
| 2026.02.05 | ₩40,648 | ₩40,648 | ₩40,389 | ₩40,389 | -0.64% | 2.8천 |
|---|
| 2026.02.04 | ₩41,262 | ₩41,262 | ₩41,223 | ₩41,223 | -0.09% | 500 |
|---|
| 2026.02.03 | ₩41,763 | ₩41,763 | ₩41,763 | ₩41,763 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩42,196 | ₩42,263 | ₩42,196 | ₩42,202 | +0.01% | 5.4만 |
|---|
| 2026.01.30 | ₩42,036 | ₩42,076 | ₩41,776 | ₩41,776 | -0.62% | 600 |
|---|
| 2026.01.29 | ₩42,196 | ₩42,452 | ₩42,196 | ₩42,452 | +0.61% | 500 |
|---|
| 2026.01.28 | ₩42,904 | ₩42,904 | ₩42,702 | ₩42,702 | -0.47% | 1.7천 |
|---|
| 2026.01.27 | ₩42,904 | ₩42,904 | ₩42,823 | ₩42,829 | -0.17% | 600 |
|---|
| 2026.01.26 | ₩43,058 | ₩43,058 | ₩43,058 | ₩43,058 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩42,850 | ₩42,850 | ₩42,783 | ₩42,783 | -0.16% | 700 |
|---|
| 2026.01.22 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩42,503 | ₩42,703 | ₩42,223 | ₩42,623 | +0.28% | 5.4천 |
|---|
| 2026.01.20 | ₩42,557 | ₩42,557 | ₩42,294 | ₩42,294 | -0.62% | 100 |
|---|
| 2026.01.16 | ₩43,090 | ₩43,090 | ₩43,069 | ₩43,069 | -0.05% | 300 |
|---|
| 2026.01.15 | ₩43,371 | ₩43,371 | ₩43,309 | ₩43,309 | -0.14% | 300 |
|---|
| 2026.01.14 | ₩43,468 | ₩43,468 | ₩43,468 | ₩43,468 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,830 | ₩43,830 | ₩43,830 | ₩43,830 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,034 | ₩44,034 | ₩44,034 | ₩44,034 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,951 | ₩43,951 | ₩43,951 | ₩43,951 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,718 | ₩43,718 | ₩43,718 | ₩43,718 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩43,995 | ₩43,995 | ₩43,995 | ₩43,995 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,811 | ₩44,202 | ₩43,811 | ₩44,202 | +0.89% | 400 |
|---|
| 2026.01.05 | ₩43,678 | ₩43,718 | ₩43,671 | ₩43,678 | 0.00% | 2.3천 |
|---|
| 2026.01.02 | ₩43,437 | ₩43,437 | ₩43,125 | ₩43,125 | -0.72% | 800 |
|---|
| 2025.12.31 | ₩43,684 | ₩43,684 | ₩43,399 | ₩43,399 | -0.65% | 500 |
|---|
| 2025.12.30 | ₩43,832 | ₩43,832 | ₩43,832 | ₩43,832 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩43,984 | ₩44,051 | ₩43,984 | ₩44,006 | +0.05% | 1.8만 |
|---|
| 2025.12.26 | ₩44,209 | ₩44,209 | ₩44,209 | ₩44,209 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,273 | ₩44,273 | ₩44,273 | ₩44,273 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,142 | ₩44,142 | ₩44,142 | ₩44,142 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,346 | ₩44,346 | ₩44,346 | ₩44,346 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,118 | ₩44,118 | ₩44,118 | ₩44,118 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,771 | ₩43,771 | ₩43,703 | ₩43,703 | -0.16% | 500 |
|---|
| 2025.12.17 | ₩43,864 | ₩43,864 | ₩43,391 | ₩43,391 | -1.08% | 500 |
|---|
| 2025.12.16 | ₩43,864 | ₩43,956 | ₩43,731 | ₩43,956 | +0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩44,026 | ₩44,026 | ₩44,026 | ₩44,026 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩44,266 | ₩44,266 | ₩44,266 | ₩44,266 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩44,665 | ₩44,758 | ₩44,665 | ₩44,758 | +0.21% | 700 |
|---|
| 2025.12.10 | ₩44,418 | ₩44,418 | ₩44,418 | ₩44,418 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,091 | ₩44,091 | ₩44,015 | ₩44,015 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩44,051 | ₩44,051 | ₩43,851 | ₩43,904 | -0.33% | 300 |
|---|
| 2025.12.05 | ₩44,105 | ₩44,171 | ₩44,053 | ₩44,171 | +0.15% | 1.7천 |
|---|
| 2025.12.04 | ₩43,771 | ₩43,850 | ₩43,771 | ₩43,850 | +0.18% | 2.9천 |
|---|
| 2025.12.03 | ₩43,682 | ₩43,682 | ₩43,682 | ₩43,682 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,250 | ₩43,317 | ₩43,250 | ₩43,317 | +0.15% | 200 |
|---|
| 2025.12.01 | ₩43,077 | ₩43,077 | ₩43,077 | ₩43,077 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩43,168 | ₩43,168 | ₩43,168 | ₩43,168 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,810 | ₩42,904 | ₩42,810 | ₩42,815 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩42,410 | ₩42,583 | ₩42,410 | ₩42,583 | +0.41% | 500 |
|---|
| 2025.11.24 | ₩42,152 | ₩42,152 | ₩42,152 | ₩42,152 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩41,836 | ₩41,849 | ₩41,622 | ₩41,622 | -0.51% | 2.1천 |
|---|
| 2025.11.20 | ₩41,502 | ₩41,502 | ₩41,115 | ₩41,115 | -0.93% | 1.7천 |
|---|
| 2025.11.19 | ₩41,829 | ₩41,829 | ₩41,829 | ₩41,829 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩41,969 | ₩41,969 | ₩41,888 | ₩41,888 | -0.19% | 300 |
|---|
| 2025.11.17 | ₩42,530 | ₩42,530 | ₩42,176 | ₩42,176 | -0.83% | 400 |
|---|
| 2025.11.14 | ₩42,503 | ₩42,958 | ₩42,503 | ₩42,773 | +0.63% | 500 |
|---|
| 2025.11.13 | ₩42,450 | ₩42,791 | ₩42,450 | ₩42,791 | +0.80% | 200 |
|---|
| 2025.11.12 | ₩43,718 | ₩43,744 | ₩43,479 | ₩43,572 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩42,917 | ₩43,569 | ₩42,917 | ₩43,569 | +1.52% | 400 |
|---|
| 2025.11.10 | ₩43,544 | ₩43,544 | ₩43,524 | ₩43,524 | -0.05% | 800 |
|---|
| 2025.11.07 | ₩42,557 | ₩42,970 | ₩42,410 | ₩42,970 | +0.97% | 2.1천 |
|---|
| 2025.11.06 | ₩42,877 | ₩42,904 | ₩42,714 | ₩42,714 | -0.38% | 800 |
|---|
| 2025.11.05 | ₩43,017 | ₩43,317 | ₩43,017 | ₩43,144 | +0.29% | 1.7천 |
|---|
| 2025.11.04 | ₩43,250 | ₩43,250 | ₩43,042 | ₩43,042 | -0.48% | 9.4만 |
|---|
| 2025.11.03 | ₩43,918 | ₩43,918 | ₩43,838 | ₩43,894 | -0.05% | 1.5천 |
|---|
| 2025.10.31 | ₩43,896 | ₩43,896 | ₩43,896 | ₩43,896 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩43,584 | ₩43,584 | ₩43,560 | ₩43,560 | -0.06% | 200 |
|---|
| 2025.10.29 | ₩43,971 | ₩43,971 | ₩43,724 | ₩43,758 | -0.49% | 2.4천 |
|---|
| 2025.10.28 | ₩44,062 | ₩44,185 | ₩43,971 | ₩43,971 | -0.21% | 900 |
|---|
| 2025.10.27 | ₩44,198 | ₩44,331 | ₩44,198 | ₩44,331 | +0.30% | 9.6만 |
|---|
| 2025.10.24 | ₩43,931 | ₩43,931 | ₩43,851 | ₩43,851 | -0.18% | 8.9천 |
|---|
| 2025.10.23 | ₩43,535 | ₩43,535 | ₩43,535 | ₩43,535 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,389 | ₩43,453 | ₩42,930 | ₩43,181 | -0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩43,451 | ₩43,491 | ₩43,451 | ₩43,491 | +0.09% | 800 |
|---|
| 2025.10.20 | ₩43,291 | ₩43,291 | ₩43,117 | ₩43,291 | 0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩42,706 | ₩42,997 | ₩42,690 | ₩42,890 | +0.43% | 2.1천 |
|---|
| 2025.10.16 | ₩43,237 | ₩43,237 | ₩42,583 | ₩42,623 | -1.42% | 2.1천 |
|---|
| 2025.10.15 | ₩43,357 | ₩43,357 | ₩43,076 | ₩43,076 | -0.65% | 100 |
|---|
| 2025.10.14 | ₩42,857 | ₩43,016 | ₩42,857 | ₩43,016 | +0.37% | 1.5천 |
|---|
| 2025.10.13 | ₩42,743 | ₩42,777 | ₩42,743 | ₩42,777 | +0.08% | 300 |
|---|
| 2025.10.10 | ₩43,904 | ₩43,904 | ₩42,222 | ₩42,222 | -3.83% | 500 |
|---|