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 | ₩49,061 | ₩49,496 | ₩49,061 | ₩49,496 | +0.89% | 4.2만 |
| 2026.10.08 | ₩48,487 | ₩48,704 | ₩48,487 | ₩48,704 | +0.45% | 600 |
| 2026.10.07 | ₩48,540 | ₩48,540 | ₩48,420 | ₩48,489 | -0.10% | 500 |
| 2026.10.06 | ₩48,727 | ₩48,727 | ₩48,647 | ₩48,720 | -0.01% | 500 |
| 2026.10.05 | ₩48,483 | ₩48,483 | ₩48,483 | ₩48,483 | 0.00% | 100 |
| 2026.10.02 | ₩48,100 | ₩48,192 | ₩48,100 | ₩48,192 | +0.19% | 500 |
| 2026.10.01 | ₩47,940 | ₩48,236 | ₩47,940 | ₩48,236 | +0.62% | 500 |
| 2026.09.30 | ₩47,934 | ₩47,934 | ₩47,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,934 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,046 | ₩48,046 | ₩47,961 | ₩47,961 | -0.18% | 52.5만 |
|---|
| 2026.09.28 | ₩47,953 | ₩48,073 | ₩47,953 | ₩48,054 | +0.21% | 700 |
|---|
| 2026.09.25 | ₩48,447 | ₩48,527 | ₩48,353 | ₩48,459 | +0.02% | 20.1만 |
|---|
| 2026.09.24 | ₩48,485 | ₩48,485 | ₩48,485 | ₩48,485 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,646 | ₩48,646 | ₩48,646 | ₩48,646 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,535 | ₩48,535 | ₩48,535 | ₩48,535 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,569 | ₩48,569 | ₩48,569 | ₩48,569 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩47,833 | ₩47,953 | ₩47,833 | ₩47,949 | +0.24% | 900 |
|---|
| 2026.09.17 | ₩48,192 | ₩48,192 | ₩48,192 | ₩48,192 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩47,799 | ₩47,799 | ₩47,799 | ₩47,799 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,273 | ₩48,273 | ₩48,009 | ₩48,009 | -0.55% | 400 |
|---|
| 2026.09.14 | ₩47,819 | ₩48,327 | ₩47,819 | ₩48,234 | +0.87% | 1.6천 |
|---|
| 2026.09.11 | ₩47,859 | ₩47,950 | ₩47,859 | ₩47,950 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩47,686 | ₩47,686 | ₩47,382 | ₩47,382 | -0.64% | 6.9천 |
|---|
| 2026.09.09 | ₩47,862 | ₩47,862 | ₩47,862 | ₩47,862 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,049 | ₩48,049 | ₩48,049 | ₩48,049 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,408 | ₩48,408 | ₩48,408 | ₩48,408 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,700 | ₩48,751 | ₩48,700 | ₩48,751 | +0.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,070 | ₩48,070 | ₩48,070 | ₩48,070 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩48,008 | ₩48,008 | ₩48,008 | ₩48,008 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩48,731 | ₩48,731 | ₩48,731 | ₩48,731 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,954 | ₩48,954 | ₩48,767 | ₩48,770 | -0.38% | 1.9천 |
|---|
| 2026.08.27 | ₩48,954 | ₩49,041 | ₩48,954 | ₩49,041 | +0.18% | 500 |
|---|
| 2026.08.26 | ₩48,206 | ₩48,496 | ₩48,206 | ₩48,496 | +0.60% | 1.4천 |
|---|
| 2026.08.25 | ₩48,180 | ₩48,267 | ₩48,180 | ₩48,267 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩48,166 | ₩48,166 | ₩48,166 | ₩48,166 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,400 | ₩48,400 | ₩48,400 | ₩48,400 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,287 | ₩48,287 | ₩47,960 | ₩47,960 | -0.68% | 200 |
|---|
| 2026.08.19 | ₩48,607 | ₩48,607 | ₩48,607 | ₩48,607 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩48,417 | ₩48,417 | ₩48,417 | ₩48,417 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,531 | ₩48,531 | ₩48,531 | ₩48,531 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,938 | ₩48,938 | ₩48,938 | ₩48,938 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,860 | ₩49,158 | ₩48,860 | ₩49,158 | +0.61% | 600 |
|---|
| 2026.08.12 | ₩48,447 | ₩48,608 | ₩48,420 | ₩48,608 | +0.33% | 500 |
|---|
| 2026.08.11 | ₩48,380 | ₩48,433 | ₩48,256 | ₩48,256 | -0.26% | 500 |
|---|
| 2026.08.10 | ₩48,447 | ₩48,447 | ₩48,447 | ₩48,447 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,065 | ₩48,065 | ₩48,065 | ₩48,065 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,232 | ₩47,326 | ₩47,165 | ₩47,183 | -0.10% | 1.3천 |
|---|
| 2026.08.05 | ₩47,953 | ₩47,953 | ₩47,757 | ₩47,757 | -0.41% | 400 |
|---|
| 2026.08.04 | ₩47,833 | ₩47,934 | ₩47,833 | ₩47,934 | +0.21% | 300 |
|---|
| 2026.08.03 | ₩46,365 | ₩46,494 | ₩46,365 | ₩46,494 | +0.28% | 500 |
|---|
| 2026.07.31 | ₩46,124 | ₩46,138 | ₩46,124 | ₩46,138 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩45,751 | ₩45,991 | ₩45,751 | ₩45,991 | +0.53% | 300 |
|---|
| 2026.07.29 | ₩46,658 | ₩46,658 | ₩45,868 | ₩45,868 | -1.69% | 1.3천 |
|---|
| 2026.07.28 | ₩45,964 | ₩46,138 | ₩45,964 | ₩46,079 | +0.25% | 1만 |
|---|
| 2026.07.27 | ₩45,777 | ₩46,046 | ₩45,777 | ₩46,046 | +0.59% | 900 |
|---|
| 2026.07.24 | ₩45,404 | ₩45,480 | ₩45,404 | ₩45,480 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩45,310 | ₩45,310 | ₩45,217 | ₩45,217 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩45,524 | ₩45,537 | ₩44,910 | ₩45,404 | -0.26% | 2.1만 |
|---|
| 2026.07.21 | ₩45,763 | ₩45,763 | ₩45,763 | ₩45,763 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,432 | ₩45,432 | ₩45,432 | ₩45,432 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,620 | ₩45,620 | ₩45,620 | ₩45,620 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,644 | ₩45,681 | ₩45,644 | ₩45,681 | +0.08% | 400 |
|---|
| 2026.07.15 | ₩45,788 | ₩45,788 | ₩45,788 | ₩45,788 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,473 | ₩46,473 | ₩46,473 | ₩46,473 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,865 | ₩46,865 | ₩46,865 | ₩46,865 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,992 | ₩47,005 | ₩46,920 | ₩46,920 | -0.15% | 200 |
|---|
| 2026.07.09 | ₩46,917 | ₩46,917 | ₩46,917 | ₩46,917 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,431 | ₩46,549 | ₩46,431 | ₩46,549 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩46,552 | ₩46,730 | ₩46,552 | ₩46,730 | +0.38% | 500 |
|---|
| 2026.07.06 | ₩46,748 | ₩46,748 | ₩46,748 | ₩46,748 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,377 | ₩46,377 | ₩46,377 | ₩46,377 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,338 | ₩46,524 | ₩46,338 | ₩46,524 | +0.40% | 600 |
|---|
| 2026.06.30 | ₩46,497 | ₩46,497 | ₩46,497 | ₩46,497 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,004 | ₩46,337 | ₩46,004 | ₩46,337 | +0.72% | 600 |
|---|
| 2026.06.26 | ₩45,635 | ₩45,635 | ₩45,635 | ₩45,635 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,536 | ₩45,536 | ₩45,536 | ₩45,536 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,671 | ₩45,804 | ₩45,444 | ₩45,567 | -0.23% | 800 |
|---|
| 2026.06.23 | ₩45,858 | ₩45,858 | ₩45,669 | ₩45,669 | -0.41% | 500 |
|---|
| 2026.06.22 | ₩45,684 | ₩45,814 | ₩45,684 | ₩45,814 | +0.28% | 400 |
|---|
| 2026.06.18 | ₩46,004 | ₩46,004 | ₩45,852 | ₩45,852 | -0.33% | 600 |
|---|
| 2026.06.17 | ₩46,405 | ₩46,405 | ₩45,721 | ₩45,721 | -1.47% | 200 |
|---|
| 2026.06.16 | ₩46,378 | ₩46,378 | ₩46,301 | ₩46,301 | -0.17% | 700 |
|---|
| 2026.06.15 | ₩46,351 | ₩46,351 | ₩46,346 | ₩46,346 | -0.01% | 200 |
|---|
| 2026.06.12 | ₩45,591 | ₩45,787 | ₩45,552 | ₩45,787 | +0.43% | 500 |
|---|
| 2026.06.11 | ₩44,950 | ₩45,601 | ₩44,950 | ₩45,601 | +1.45% | 2천 |
|---|
| 2026.06.10 | ₩45,043 | ₩45,043 | ₩44,766 | ₩44,766 | -0.62% | 600 |
|---|
| 2026.06.09 | ₩44,817 | ₩45,244 | ₩44,416 | ₩45,244 | +0.95% | 1.8천 |
|---|
| 2026.06.08 | ₩45,657 | ₩45,673 | ₩45,657 | ₩45,673 | +0.04% | 300 |
|---|
| 2026.06.05 | ₩45,593 | ₩45,593 | ₩45,593 | ₩45,593 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,834 | ₩46,834 | ₩46,834 | ₩46,834 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,605 | ₩46,605 | ₩46,572 | ₩46,572 | -0.07% | 300 |
|---|
| 2026.06.02 | ₩46,885 | ₩47,179 | ₩46,885 | ₩47,179 | +0.63% | 500 |
|---|
| 2026.06.01 | ₩47,263 | ₩47,263 | ₩47,263 | ₩47,263 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,991 | ₩46,377 | ₩45,991 | ₩46,377 | +0.84% | 100 |
|---|
| 2026.05.28 | ₩45,444 | ₩45,457 | ₩45,328 | ₩45,328 | -0.26% | 300 |
|---|
| 2026.05.27 | ₩44,756 | ₩44,756 | ₩44,756 | ₩44,756 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,990 | ₩44,999 | ₩44,990 | ₩44,999 | +0.02% | 200 |
|---|
| 2026.05.22 | ₩44,950 | ₩44,950 | ₩44,862 | ₩44,862 | -0.20% | 100 |
|---|
| 2026.05.21 | ₩44,163 | ₩44,163 | ₩44,163 | ₩44,163 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,856 | ₩43,856 | ₩43,735 | ₩43,805 | -0.12% | 600 |
|---|
| 2026.05.19 | ₩43,577 | ₩43,577 | ₩43,577 | ₩43,577 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,829 | ₩43,829 | ₩43,829 | ₩43,829 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩43,549 | ₩43,575 | ₩43,549 | ₩43,575 | +0.06% | 1천 |
|---|
| 2026.05.14 | ₩43,682 | ₩43,682 | ₩43,654 | ₩43,654 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩43,295 | ₩43,295 | ₩43,130 | ₩43,130 | -0.38% | 100 |
|---|
| 2026.05.12 | ₩43,140 | ₩43,140 | ₩43,140 | ₩43,140 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,268 | ₩43,298 | ₩43,268 | ₩43,298 | +0.07% | 100 |
|---|
| 2026.05.08 | ₩43,100 | ₩43,100 | ₩43,100 | ₩43,100 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,824 | ₩42,824 | ₩42,824 | ₩42,824 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩42,668 | ₩42,668 | ₩42,668 | ₩42,668 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,409 | ₩42,409 | ₩42,409 | ₩42,409 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,141 | ₩42,141 | ₩42,141 | ₩42,141 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,267 | ₩42,294 | ₩42,134 | ₩42,134 | -0.32% | 5만 |
|---|
| 2026.04.30 | ₩41,939 | ₩41,939 | ₩41,939 | ₩41,939 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,120 | ₩41,221 | ₩41,120 | ₩41,221 | +0.25% | 100 |
|---|
| 2026.04.28 | ₩41,213 | ₩41,213 | ₩41,213 | ₩41,213 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,467 | ₩41,467 | ₩41,436 | ₩41,436 | -0.07% | 300 |
|---|
| 2026.04.24 | ₩41,600 | ₩41,600 | ₩41,593 | ₩41,593 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩41,533 | ₩41,533 | ₩41,133 | ₩41,447 | -0.21% | 1.9만 |
|---|
| 2026.04.22 | ₩42,054 | ₩42,054 | ₩41,907 | ₩41,998 | -0.13% | 1.3천 |
|---|
| 2026.04.21 | ₩42,067 | ₩42,067 | ₩41,730 | ₩41,730 | -0.80% | 500 |
|---|
| 2026.04.20 | ₩41,774 | ₩41,823 | ₩41,774 | ₩41,823 | +0.12% | 100 |
|---|
| 2026.04.17 | ₩41,707 | ₩41,707 | ₩41,706 | ₩41,706 | -0.00% | 600 |
|---|
| 2026.04.16 | ₩41,133 | ₩41,232 | ₩41,133 | ₩41,232 | +0.24% | 600 |
|---|
| 2026.04.15 | ₩40,759 | ₩40,986 | ₩40,759 | ₩40,973 | +0.52% | 2.6천 |
|---|
| 2026.04.14 | ₩40,572 | ₩41,000 | ₩40,532 | ₩41,000 | +1.05% | 1.1만 |
|---|
| 2026.04.13 | ₩39,852 | ₩40,403 | ₩39,852 | ₩40,403 | +1.38% | 800 |
|---|
| 2026.04.10 | ₩39,692 | ₩39,705 | ₩39,678 | ₩39,698 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩40,559 | ₩40,559 | ₩40,279 | ₩40,279 | -0.69% | 300 |
|---|
| 2026.04.08 | ₩40,826 | ₩40,879 | ₩40,729 | ₩40,729 | -0.24% | 800 |
|---|
| 2026.04.07 | ₩40,041 | ₩40,041 | ₩40,041 | ₩40,041 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,095 | ₩40,095 | ₩40,095 | ₩40,095 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩39,825 | ₩39,902 | ₩39,825 | ₩39,902 | +0.19% | 300 |
|---|
| 2026.04.01 | ₩39,778 | ₩39,778 | ₩39,778 | ₩39,778 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,144 | ₩39,629 | ₩39,144 | ₩39,629 | +1.24% | 10.7만 |
|---|
| 2026.03.30 | ₩38,833 | ₩38,833 | ₩38,833 | ₩38,833 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩38,904 | ₩38,904 | ₩38,904 | ₩38,904 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩39,892 | ₩39,892 | ₩39,554 | ₩39,554 | -0.85% | 200 |
|---|
| 2026.03.25 | ₩40,306 | ₩40,306 | ₩40,129 | ₩40,129 | -0.44% | 600 |
|---|
| 2026.03.24 | ₩40,052 | ₩40,052 | ₩39,993 | ₩39,993 | -0.15% | 300 |
|---|
| 2026.03.23 | ₩40,532 | ₩40,586 | ₩40,159 | ₩40,181 | -0.87% | 4.6천 |
|---|
| 2026.03.20 | ₩40,039 | ₩40,039 | ₩39,697 | ₩39,697 | -0.85% | 300 |
|---|
| 2026.03.19 | ₩40,316 | ₩40,316 | ₩40,316 | ₩40,316 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,233 | ₩40,233 | ₩40,233 | ₩40,233 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,819 | ₩40,819 | ₩40,819 | ₩40,819 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,626 | ₩40,626 | ₩40,538 | ₩40,538 | -0.22% | 300 |
|---|
| 2026.03.13 | ₩40,372 | ₩40,399 | ₩40,065 | ₩40,183 | -0.47% | 2.2천 |
|---|
| 2026.03.12 | ₩40,506 | ₩40,572 | ₩40,052 | ₩40,052 | -1.12% | 4.8천 |
|---|
| 2026.03.11 | ₩40,586 | ₩40,641 | ₩40,586 | ₩40,641 | +0.13% | 200 |
|---|
| 2026.03.10 | ₩41,106 | ₩41,186 | ₩40,787 | ₩40,787 | -0.78% | 1.1천 |
|---|
| 2026.03.09 | ₩40,490 | ₩41,216 | ₩40,490 | ₩41,216 | +1.79% | 2.2천 |
|---|
| 2026.03.06 | ₩41,080 | ₩41,178 | ₩41,080 | ₩41,178 | +0.24% | 700 |
|---|
| 2026.03.05 | ₩41,427 | ₩41,427 | ₩41,427 | ₩41,427 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩41,360 | ₩41,561 | ₩41,360 | ₩41,561 | +0.49% | 1.5천 |
|---|
| 2026.03.03 | ₩40,813 | ₩41,058 | ₩40,799 | ₩41,058 | +0.60% | 800 |
|---|
| 2026.03.02 | ₩41,081 | ₩41,360 | ₩41,081 | ₩41,360 | +0.68% | 200 |
|---|
| 2026.02.27 | ₩41,053 | ₩41,252 | ₩41,053 | ₩41,252 | +0.48% | 200 |
|---|
| 2026.02.26 | ₩40,879 | ₩41,169 | ₩40,879 | ₩41,169 | +0.71% | 200 |
|---|
| 2026.02.25 | ₩40,626 | ₩40,827 | ₩40,626 | ₩40,827 | +0.50% | 200 |
|---|
| 2026.02.24 | ₩40,039 | ₩40,294 | ₩40,039 | ₩40,294 | +0.64% | 1.4천 |
|---|
| 2026.02.23 | ₩39,862 | ₩39,862 | ₩39,862 | ₩39,862 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩40,970 | ₩40,970 | ₩40,970 | ₩40,970 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,951 | ₩40,951 | ₩40,951 | ₩40,951 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩41,162 | ₩41,162 | ₩41,162 | ₩41,162 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,773 | ₩40,773 | ₩40,706 | ₩40,706 | -0.16% | 1.4천 |
|---|
| 2026.02.13 | ₩41,026 | ₩41,026 | ₩40,973 | ₩40,973 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩40,973 | ₩40,973 | ₩39,862 | ₩39,862 | -2.71% | 800 |
|---|
| 2026.02.11 | ₩41,373 | ₩41,389 | ₩41,306 | ₩41,389 | +0.04% | 3.9천 |
|---|
| 2026.02.10 | ₩41,934 | ₩41,960 | ₩41,629 | ₩41,629 | -0.73% | 1만 |
|---|
| 2026.02.09 | ₩41,703 | ₩41,703 | ₩41,703 | ₩41,703 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩40,949 | ₩41,465 | ₩40,949 | ₩41,465 | +1.26% | 800 |
|---|
| 2026.02.05 | ₩40,653 | ₩40,653 | ₩40,394 | ₩40,394 | -0.64% | 2.8천 |
|---|
| 2026.02.04 | ₩41,266 | ₩41,266 | ₩41,228 | ₩41,228 | -0.09% | 500 |
|---|
| 2026.02.03 | ₩41,767 | ₩41,767 | ₩41,767 | ₩41,767 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩42,201 | ₩42,267 | ₩42,201 | ₩42,206 | +0.01% | 5.4만 |
|---|
| 2026.01.30 | ₩42,041 | ₩42,081 | ₩41,780 | ₩41,780 | -0.62% | 600 |
|---|
| 2026.01.29 | ₩42,201 | ₩42,457 | ₩42,201 | ₩42,457 | +0.61% | 500 |
|---|
| 2026.01.28 | ₩42,908 | ₩42,908 | ₩42,707 | ₩42,707 | -0.47% | 1.7천 |
|---|
| 2026.01.27 | ₩42,908 | ₩42,908 | ₩42,828 | ₩42,833 | -0.17% | 600 |
|---|
| 2026.01.26 | ₩43,063 | ₩43,063 | ₩43,063 | ₩43,063 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩42,855 | ₩42,855 | ₩42,788 | ₩42,788 | -0.16% | 700 |
|---|
| 2026.01.22 | ₩42,799 | ₩42,799 | ₩42,799 | ₩42,799 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩42,508 | ₩42,708 | ₩42,227 | ₩42,628 | +0.28% | 5.4천 |
|---|
| 2026.01.20 | ₩42,561 | ₩42,561 | ₩42,298 | ₩42,298 | -0.62% | 100 |
|---|
| 2026.01.16 | ₩43,095 | ₩43,095 | ₩43,074 | ₩43,074 | -0.05% | 300 |
|---|
| 2026.01.15 | ₩43,375 | ₩43,375 | ₩43,314 | ₩43,314 | -0.14% | 300 |
|---|
| 2026.01.14 | ₩43,473 | ₩43,473 | ₩43,473 | ₩43,473 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,834 | ₩43,834 | ₩43,834 | ₩43,834 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,038 | ₩44,038 | ₩44,038 | ₩44,038 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,956 | ₩43,956 | ₩43,956 | ₩43,956 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,722 | ₩43,722 | ₩43,722 | ₩43,722 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩44,000 | ₩44,000 | ₩44,000 | ₩44,000 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,816 | ₩44,207 | ₩43,816 | ₩44,207 | +0.89% | 400 |
|---|
| 2026.01.05 | ₩43,682 | ₩43,722 | ₩43,675 | ₩43,682 | 0.00% | 2.3천 |
|---|
| 2026.01.02 | ₩43,442 | ₩43,442 | ₩43,130 | ₩43,130 | -0.72% | 800 |
|---|
| 2025.12.31 | ₩43,689 | ₩43,689 | ₩43,403 | ₩43,403 | -0.65% | 500 |
|---|
| 2025.12.30 | ₩43,837 | ₩43,837 | ₩43,837 | ₩43,837 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩43,989 | ₩44,056 | ₩43,989 | ₩44,010 | +0.05% | 1.8만 |
|---|
| 2025.12.26 | ₩44,213 | ₩44,213 | ₩44,213 | ₩44,213 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,277 | ₩44,277 | ₩44,277 | ₩44,277 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,147 | ₩44,147 | ₩44,147 | ₩44,147 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,351 | ₩44,351 | ₩44,351 | ₩44,351 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,123 | ₩44,123 | ₩44,123 | ₩44,123 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,776 | ₩43,776 | ₩43,707 | ₩43,707 | -0.16% | 500 |
|---|
| 2025.12.17 | ₩43,869 | ₩43,869 | ₩43,395 | ₩43,395 | -1.08% | 500 |
|---|
| 2025.12.16 | ₩43,869 | ₩43,961 | ₩43,735 | ₩43,961 | +0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩44,030 | ₩44,030 | ₩44,030 | ₩44,030 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩44,271 | ₩44,271 | ₩44,271 | ₩44,271 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩44,670 | ₩44,763 | ₩44,670 | ₩44,763 | +0.21% | 700 |
|---|
| 2025.12.10 | ₩44,423 | ₩44,423 | ₩44,423 | ₩44,423 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,096 | ₩44,096 | ₩44,020 | ₩44,020 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩44,056 | ₩44,056 | ₩43,856 | ₩43,909 | -0.33% | 300 |
|---|
| 2025.12.05 | ₩44,109 | ₩44,176 | ₩44,057 | ₩44,176 | +0.15% | 1.7천 |
|---|
| 2025.12.04 | ₩43,776 | ₩43,854 | ₩43,776 | ₩43,854 | +0.18% | 2.9천 |
|---|
| 2025.12.03 | ₩43,686 | ₩43,686 | ₩43,686 | ₩43,686 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,255 | ₩43,322 | ₩43,255 | ₩43,322 | +0.15% | 200 |
|---|
| 2025.12.01 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩43,172 | ₩43,172 | ₩43,172 | ₩43,172 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,815 | ₩42,908 | ₩42,815 | ₩42,820 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩42,414 | ₩42,588 | ₩42,414 | ₩42,588 | +0.41% | 500 |
|---|
| 2025.11.24 | ₩42,157 | ₩42,157 | ₩42,157 | ₩42,157 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩41,840 | ₩41,854 | ₩41,627 | ₩41,627 | -0.51% | 2.1천 |
|---|
| 2025.11.20 | ₩41,507 | ₩41,507 | ₩41,120 | ₩41,120 | -0.93% | 1.7천 |
|---|
| 2025.11.19 | ₩41,834 | ₩41,834 | ₩41,834 | ₩41,834 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩41,974 | ₩41,974 | ₩41,892 | ₩41,892 | -0.19% | 300 |
|---|
| 2025.11.17 | ₩42,534 | ₩42,534 | ₩42,181 | ₩42,181 | -0.83% | 400 |
|---|
| 2025.11.14 | ₩42,508 | ₩42,963 | ₩42,508 | ₩42,777 | +0.63% | 500 |
|---|
| 2025.11.13 | ₩42,454 | ₩42,796 | ₩42,454 | ₩42,796 | +0.80% | 200 |
|---|
| 2025.11.12 | ₩43,722 | ₩43,749 | ₩43,483 | ₩43,577 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩42,921 | ₩43,574 | ₩42,921 | ₩43,574 | +1.52% | 400 |
|---|
| 2025.11.10 | ₩43,549 | ₩43,549 | ₩43,529 | ₩43,529 | -0.05% | 800 |
|---|
| 2025.11.07 | ₩42,561 | ₩42,975 | ₩42,414 | ₩42,975 | +0.97% | 2.1천 |
|---|
| 2025.11.06 | ₩42,881 | ₩42,908 | ₩42,719 | ₩42,719 | -0.38% | 800 |
|---|
| 2025.11.05 | ₩43,021 | ₩43,322 | ₩43,021 | ₩43,148 | +0.29% | 1.7천 |
|---|
| 2025.11.04 | ₩43,255 | ₩43,255 | ₩43,047 | ₩43,047 | -0.48% | 9.4만 |
|---|
| 2025.11.03 | ₩43,922 | ₩43,922 | ₩43,842 | ₩43,898 | -0.05% | 1.5천 |
|---|
| 2025.10.31 | ₩43,901 | ₩43,901 | ₩43,901 | ₩43,901 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩43,589 | ₩43,589 | ₩43,565 | ₩43,565 | -0.06% | 200 |
|---|
| 2025.10.29 | ₩43,976 | ₩43,976 | ₩43,729 | ₩43,762 | -0.49% | 2.4천 |
|---|
| 2025.10.28 | ₩44,066 | ₩44,189 | ₩43,976 | ₩43,976 | -0.21% | 900 |
|---|
| 2025.10.27 | ₩44,203 | ₩44,336 | ₩44,203 | ₩44,336 | +0.30% | 9.6만 |
|---|
| 2025.10.24 | ₩43,936 | ₩43,936 | ₩43,856 | ₩43,856 | -0.18% | 8.9천 |
|---|
| 2025.10.23 | ₩43,539 | ₩43,539 | ₩43,539 | ₩43,539 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,394 | ₩43,458 | ₩42,935 | ₩43,186 | -0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩43,455 | ₩43,495 | ₩43,455 | ₩43,495 | +0.09% | 800 |
|---|
| 2025.10.20 | ₩43,295 | ₩43,295 | ₩43,122 | ₩43,295 | 0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩42,711 | ₩43,001 | ₩42,694 | ₩42,895 | +0.43% | 2.1천 |
|---|
| 2025.10.16 | ₩43,242 | ₩43,242 | ₩42,588 | ₩42,628 | -1.42% | 2.1천 |
|---|
| 2025.10.15 | ₩43,362 | ₩43,362 | ₩43,080 | ₩43,080 | -0.65% | 100 |
|---|
| 2025.10.14 | ₩42,861 | ₩43,020 | ₩42,861 | ₩43,020 | +0.37% | 1.5천 |
|---|
| 2025.10.13 | ₩42,748 | ₩42,781 | ₩42,748 | ₩42,781 | +0.08% | 300 |
|---|
| 2025.10.10 | ₩43,909 | ₩43,909 | ₩42,226 | ₩42,226 | -3.83% | 500 |
|---|