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 | ₩49,107 | ₩49,542 | ₩49,107 | ₩49,542 | +0.89% | 4.2만 |
| 2026.10.08 | ₩48,533 | ₩48,750 | ₩48,533 | ₩48,750 | +0.45% | 600 |
| 2026.10.07 | ₩48,586 | ₩48,586 | ₩48,466 | ₩48,535 | -0.10% | 500 |
| 2026.10.06 | ₩48,773 | ₩48,773 | ₩48,693 | ₩48,766 | -0.01% | 500 |
| 2026.10.05 | ₩48,529 | ₩48,529 | ₩48,529 | ₩48,529 | 0.00% | 100 |
| 2026.10.02 | ₩48,145 | ₩48,237 | ₩48,145 | ₩48,237 | +0.19% | 500 |
| 2026.10.01 | ₩47,985 | ₩48,281 | ₩47,985 | ₩48,281 | +0.62% | 500 |
| 2026.09.30 | ₩47,979 | ₩47,979 | ₩47,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,979 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,092 | ₩48,092 | ₩48,006 | ₩48,006 | -0.18% | 52.5만 |
|---|
| 2026.09.28 | ₩47,998 | ₩48,118 | ₩47,998 | ₩48,100 | +0.21% | 700 |
|---|
| 2026.09.25 | ₩48,492 | ₩48,573 | ₩48,399 | ₩48,504 | +0.02% | 20.1만 |
|---|
| 2026.09.24 | ₩48,531 | ₩48,531 | ₩48,531 | ₩48,531 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,691 | ₩48,691 | ₩48,691 | ₩48,691 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,581 | ₩48,581 | ₩48,581 | ₩48,581 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,615 | ₩48,615 | ₩48,615 | ₩48,615 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩47,878 | ₩47,998 | ₩47,878 | ₩47,994 | +0.24% | 900 |
|---|
| 2026.09.17 | ₩48,237 | ₩48,237 | ₩48,237 | ₩48,237 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩47,845 | ₩47,845 | ₩47,845 | ₩47,845 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,319 | ₩48,319 | ₩48,054 | ₩48,054 | -0.55% | 400 |
|---|
| 2026.09.14 | ₩47,865 | ₩48,372 | ₩47,865 | ₩48,280 | +0.87% | 1.6천 |
|---|
| 2026.09.11 | ₩47,905 | ₩47,995 | ₩47,905 | ₩47,995 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩47,731 | ₩47,731 | ₩47,426 | ₩47,426 | -0.64% | 6.9천 |
|---|
| 2026.09.09 | ₩47,907 | ₩47,907 | ₩47,907 | ₩47,907 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,094 | ₩48,094 | ₩48,094 | ₩48,094 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,454 | ₩48,454 | ₩48,454 | ₩48,454 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,746 | ₩48,797 | ₩48,746 | ₩48,797 | +0.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,116 | ₩48,116 | ₩48,116 | ₩48,116 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩48,053 | ₩48,053 | ₩48,053 | ₩48,053 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩48,777 | ₩48,777 | ₩48,777 | ₩48,777 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,000 | ₩49,000 | ₩48,813 | ₩48,816 | -0.38% | 1.9천 |
|---|
| 2026.08.27 | ₩49,000 | ₩49,087 | ₩49,000 | ₩49,087 | +0.18% | 500 |
|---|
| 2026.08.26 | ₩48,252 | ₩48,542 | ₩48,252 | ₩48,542 | +0.60% | 1.4천 |
|---|
| 2026.08.25 | ₩48,225 | ₩48,312 | ₩48,225 | ₩48,312 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩48,212 | ₩48,212 | ₩48,212 | ₩48,212 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,446 | ₩48,446 | ₩48,446 | ₩48,446 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,332 | ₩48,332 | ₩48,005 | ₩48,005 | -0.68% | 200 |
|---|
| 2026.08.19 | ₩48,653 | ₩48,653 | ₩48,653 | ₩48,653 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩48,463 | ₩48,463 | ₩48,463 | ₩48,463 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,577 | ₩48,577 | ₩48,577 | ₩48,577 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,984 | ₩48,984 | ₩48,984 | ₩48,984 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,907 | ₩49,204 | ₩48,907 | ₩49,204 | +0.61% | 600 |
|---|
| 2026.08.12 | ₩48,492 | ₩48,654 | ₩48,466 | ₩48,654 | +0.33% | 500 |
|---|
| 2026.08.11 | ₩48,426 | ₩48,479 | ₩48,301 | ₩48,301 | -0.26% | 500 |
|---|
| 2026.08.10 | ₩48,492 | ₩48,492 | ₩48,492 | ₩48,492 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,110 | ₩48,110 | ₩48,110 | ₩48,110 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,277 | ₩47,370 | ₩47,210 | ₩47,227 | -0.10% | 1.3천 |
|---|
| 2026.08.05 | ₩47,998 | ₩47,998 | ₩47,802 | ₩47,802 | -0.41% | 400 |
|---|
| 2026.08.04 | ₩47,878 | ₩47,979 | ₩47,878 | ₩47,979 | +0.21% | 300 |
|---|
| 2026.08.03 | ₩46,408 | ₩46,538 | ₩46,408 | ₩46,538 | +0.28% | 500 |
|---|
| 2026.07.31 | ₩46,168 | ₩46,181 | ₩46,168 | ₩46,181 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩45,794 | ₩46,034 | ₩45,794 | ₩46,034 | +0.53% | 300 |
|---|
| 2026.07.29 | ₩46,702 | ₩46,702 | ₩45,912 | ₩45,912 | -1.69% | 1.3천 |
|---|
| 2026.07.28 | ₩46,008 | ₩46,181 | ₩46,008 | ₩46,123 | +0.25% | 1만 |
|---|
| 2026.07.27 | ₩45,821 | ₩46,089 | ₩45,821 | ₩46,089 | +0.59% | 900 |
|---|
| 2026.07.24 | ₩45,447 | ₩45,523 | ₩45,447 | ₩45,523 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩45,353 | ₩45,353 | ₩45,260 | ₩45,260 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩45,567 | ₩45,580 | ₩44,952 | ₩45,447 | -0.26% | 2.1만 |
|---|
| 2026.07.21 | ₩45,806 | ₩45,806 | ₩45,806 | ₩45,806 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,475 | ₩45,475 | ₩45,475 | ₩45,475 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,663 | ₩45,663 | ₩45,663 | ₩45,663 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,687 | ₩45,725 | ₩45,687 | ₩45,725 | +0.08% | 400 |
|---|
| 2026.07.15 | ₩45,831 | ₩45,831 | ₩45,831 | ₩45,831 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,517 | ₩46,517 | ₩46,517 | ₩46,517 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,909 | ₩46,909 | ₩46,909 | ₩46,909 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,036 | ₩47,050 | ₩46,964 | ₩46,964 | -0.15% | 200 |
|---|
| 2026.07.09 | ₩46,962 | ₩46,962 | ₩46,962 | ₩46,962 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,475 | ₩46,593 | ₩46,475 | ₩46,593 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩46,595 | ₩46,775 | ₩46,595 | ₩46,775 | +0.38% | 500 |
|---|
| 2026.07.06 | ₩46,792 | ₩46,792 | ₩46,792 | ₩46,792 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,420 | ₩46,420 | ₩46,420 | ₩46,420 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,382 | ₩46,567 | ₩46,382 | ₩46,567 | +0.40% | 600 |
|---|
| 2026.06.30 | ₩46,541 | ₩46,541 | ₩46,541 | ₩46,541 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,048 | ₩46,380 | ₩46,048 | ₩46,380 | +0.72% | 600 |
|---|
| 2026.06.26 | ₩45,678 | ₩45,678 | ₩45,678 | ₩45,678 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,579 | ₩45,579 | ₩45,579 | ₩45,579 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,714 | ₩45,847 | ₩45,487 | ₩45,610 | -0.23% | 800 |
|---|
| 2026.06.23 | ₩45,901 | ₩45,901 | ₩45,712 | ₩45,712 | -0.41% | 500 |
|---|
| 2026.06.22 | ₩45,727 | ₩45,857 | ₩45,727 | ₩45,857 | +0.28% | 400 |
|---|
| 2026.06.18 | ₩46,048 | ₩46,048 | ₩45,895 | ₩45,895 | -0.33% | 600 |
|---|
| 2026.06.17 | ₩46,449 | ₩46,449 | ₩45,765 | ₩45,765 | -1.47% | 200 |
|---|
| 2026.06.16 | ₩46,422 | ₩46,422 | ₩46,344 | ₩46,344 | -0.17% | 700 |
|---|
| 2026.06.15 | ₩46,395 | ₩46,395 | ₩46,390 | ₩46,390 | -0.01% | 200 |
|---|
| 2026.06.12 | ₩45,634 | ₩45,830 | ₩45,595 | ₩45,830 | +0.43% | 500 |
|---|
| 2026.06.11 | ₩44,992 | ₩45,644 | ₩44,992 | ₩45,644 | +1.45% | 2천 |
|---|
| 2026.06.10 | ₩45,086 | ₩45,086 | ₩44,808 | ₩44,808 | -0.62% | 600 |
|---|
| 2026.06.09 | ₩44,859 | ₩45,286 | ₩44,458 | ₩45,286 | +0.95% | 1.8천 |
|---|
| 2026.06.08 | ₩45,700 | ₩45,716 | ₩45,700 | ₩45,716 | +0.04% | 300 |
|---|
| 2026.06.05 | ₩45,636 | ₩45,636 | ₩45,636 | ₩45,636 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,879 | ₩46,879 | ₩46,879 | ₩46,879 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,649 | ₩46,649 | ₩46,616 | ₩46,616 | -0.07% | 300 |
|---|
| 2026.06.02 | ₩46,929 | ₩47,223 | ₩46,929 | ₩47,223 | +0.63% | 500 |
|---|
| 2026.06.01 | ₩47,308 | ₩47,308 | ₩47,308 | ₩47,308 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩46,034 | ₩46,420 | ₩46,034 | ₩46,420 | +0.84% | 100 |
|---|
| 2026.05.28 | ₩45,487 | ₩45,500 | ₩45,370 | ₩45,370 | -0.26% | 300 |
|---|
| 2026.05.27 | ₩44,799 | ₩44,799 | ₩44,799 | ₩44,799 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,033 | ₩45,042 | ₩45,033 | ₩45,042 | +0.02% | 200 |
|---|
| 2026.05.22 | ₩44,992 | ₩44,992 | ₩44,904 | ₩44,904 | -0.20% | 100 |
|---|
| 2026.05.21 | ₩44,204 | ₩44,204 | ₩44,204 | ₩44,204 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,897 | ₩43,897 | ₩43,777 | ₩43,846 | -0.12% | 600 |
|---|
| 2026.05.19 | ₩43,618 | ₩43,618 | ₩43,618 | ₩43,618 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,870 | ₩43,870 | ₩43,870 | ₩43,870 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩43,590 | ₩43,616 | ₩43,590 | ₩43,616 | +0.06% | 1천 |
|---|
| 2026.05.14 | ₩43,723 | ₩43,723 | ₩43,695 | ₩43,695 | -0.06% | 100 |
|---|
| 2026.05.13 | ₩43,336 | ₩43,336 | ₩43,170 | ₩43,170 | -0.38% | 100 |
|---|
| 2026.05.12 | ₩43,181 | ₩43,181 | ₩43,181 | ₩43,181 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,309 | ₩43,339 | ₩43,309 | ₩43,339 | +0.07% | 100 |
|---|
| 2026.05.08 | ₩43,141 | ₩43,141 | ₩43,141 | ₩43,141 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,864 | ₩42,864 | ₩42,864 | ₩42,864 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩42,708 | ₩42,708 | ₩42,708 | ₩42,708 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,449 | ₩42,449 | ₩42,449 | ₩42,449 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,180 | ₩42,180 | ₩42,180 | ₩42,180 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,307 | ₩42,334 | ₩42,174 | ₩42,174 | -0.32% | 5만 |
|---|
| 2026.04.30 | ₩41,979 | ₩41,979 | ₩41,979 | ₩41,979 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,158 | ₩41,260 | ₩41,158 | ₩41,260 | +0.25% | 100 |
|---|
| 2026.04.28 | ₩41,252 | ₩41,252 | ₩41,252 | ₩41,252 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,506 | ₩41,506 | ₩41,475 | ₩41,475 | -0.07% | 300 |
|---|
| 2026.04.24 | ₩41,639 | ₩41,639 | ₩41,633 | ₩41,633 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩41,573 | ₩41,573 | ₩41,172 | ₩41,486 | -0.21% | 1.9만 |
|---|
| 2026.04.22 | ₩42,094 | ₩42,094 | ₩41,947 | ₩42,037 | -0.13% | 1.3천 |
|---|
| 2026.04.21 | ₩42,107 | ₩42,107 | ₩41,769 | ₩41,769 | -0.80% | 500 |
|---|
| 2026.04.20 | ₩41,813 | ₩41,862 | ₩41,813 | ₩41,862 | +0.12% | 100 |
|---|
| 2026.04.17 | ₩41,746 | ₩41,746 | ₩41,745 | ₩41,745 | -0.00% | 600 |
|---|
| 2026.04.16 | ₩41,172 | ₩41,271 | ₩41,172 | ₩41,271 | +0.24% | 600 |
|---|
| 2026.04.15 | ₩40,798 | ₩41,025 | ₩40,798 | ₩41,012 | +0.52% | 2.6천 |
|---|
| 2026.04.14 | ₩40,611 | ₩41,038 | ₩40,571 | ₩41,038 | +1.05% | 1.1만 |
|---|
| 2026.04.13 | ₩39,889 | ₩40,441 | ₩39,889 | ₩40,441 | +1.38% | 800 |
|---|
| 2026.04.10 | ₩39,729 | ₩39,742 | ₩39,716 | ₩39,736 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩40,597 | ₩40,597 | ₩40,317 | ₩40,317 | -0.69% | 300 |
|---|
| 2026.04.08 | ₩40,865 | ₩40,918 | ₩40,767 | ₩40,767 | -0.24% | 800 |
|---|
| 2026.04.07 | ₩40,079 | ₩40,079 | ₩40,079 | ₩40,079 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,133 | ₩40,133 | ₩40,133 | ₩40,133 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩39,863 | ₩39,940 | ₩39,863 | ₩39,940 | +0.19% | 300 |
|---|
| 2026.04.01 | ₩39,816 | ₩39,816 | ₩39,816 | ₩39,816 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,181 | ₩39,666 | ₩39,181 | ₩39,666 | +1.24% | 10.7만 |
|---|
| 2026.03.30 | ₩38,870 | ₩38,870 | ₩38,870 | ₩38,870 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩38,941 | ₩38,941 | ₩38,941 | ₩38,941 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩39,929 | ₩39,929 | ₩39,591 | ₩39,591 | -0.85% | 200 |
|---|
| 2026.03.25 | ₩40,344 | ₩40,344 | ₩40,167 | ₩40,167 | -0.44% | 600 |
|---|
| 2026.03.24 | ₩40,090 | ₩40,090 | ₩40,031 | ₩40,031 | -0.15% | 300 |
|---|
| 2026.03.23 | ₩40,571 | ₩40,624 | ₩40,197 | ₩40,219 | -0.87% | 4.6천 |
|---|
| 2026.03.20 | ₩40,076 | ₩40,076 | ₩39,734 | ₩39,734 | -0.85% | 300 |
|---|
| 2026.03.19 | ₩40,354 | ₩40,354 | ₩40,354 | ₩40,354 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,271 | ₩40,271 | ₩40,271 | ₩40,271 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,858 | ₩40,858 | ₩40,858 | ₩40,858 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,664 | ₩40,664 | ₩40,576 | ₩40,576 | -0.22% | 300 |
|---|
| 2026.03.13 | ₩40,410 | ₩40,437 | ₩40,103 | ₩40,221 | -0.47% | 2.2천 |
|---|
| 2026.03.12 | ₩40,544 | ₩40,611 | ₩40,090 | ₩40,090 | -1.12% | 4.8천 |
|---|
| 2026.03.11 | ₩40,624 | ₩40,679 | ₩40,624 | ₩40,679 | +0.13% | 200 |
|---|
| 2026.03.10 | ₩41,145 | ₩41,225 | ₩40,826 | ₩40,826 | -0.78% | 1.1천 |
|---|
| 2026.03.09 | ₩40,528 | ₩41,255 | ₩40,528 | ₩41,255 | +1.79% | 2.2천 |
|---|
| 2026.03.06 | ₩41,118 | ₩41,217 | ₩41,118 | ₩41,217 | +0.24% | 700 |
|---|
| 2026.03.05 | ₩41,466 | ₩41,466 | ₩41,466 | ₩41,466 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩41,399 | ₩41,601 | ₩41,399 | ₩41,601 | +0.49% | 1.5천 |
|---|
| 2026.03.03 | ₩40,851 | ₩41,097 | ₩40,838 | ₩41,097 | +0.60% | 800 |
|---|
| 2026.03.02 | ₩41,120 | ₩41,399 | ₩41,120 | ₩41,399 | +0.68% | 200 |
|---|
| 2026.02.27 | ₩41,092 | ₩41,291 | ₩41,092 | ₩41,291 | +0.48% | 200 |
|---|
| 2026.02.26 | ₩40,918 | ₩41,208 | ₩40,918 | ₩41,208 | +0.71% | 200 |
|---|
| 2026.02.25 | ₩40,664 | ₩40,866 | ₩40,664 | ₩40,866 | +0.50% | 200 |
|---|
| 2026.02.24 | ₩40,076 | ₩40,332 | ₩40,076 | ₩40,332 | +0.64% | 1.4천 |
|---|
| 2026.02.23 | ₩39,900 | ₩39,900 | ₩39,900 | ₩39,900 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,009 | ₩41,009 | ₩41,009 | ₩41,009 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,990 | ₩40,990 | ₩40,990 | ₩40,990 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩41,201 | ₩41,201 | ₩41,201 | ₩41,201 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,811 | ₩40,811 | ₩40,744 | ₩40,744 | -0.16% | 1.4천 |
|---|
| 2026.02.13 | ₩41,065 | ₩41,065 | ₩41,012 | ₩41,012 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩41,012 | ₩41,012 | ₩39,900 | ₩39,900 | -2.71% | 800 |
|---|
| 2026.02.11 | ₩41,412 | ₩41,428 | ₩41,345 | ₩41,428 | +0.04% | 3.9천 |
|---|
| 2026.02.10 | ₩41,973 | ₩42,000 | ₩41,669 | ₩41,669 | -0.73% | 1만 |
|---|
| 2026.02.09 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩40,987 | ₩41,504 | ₩40,987 | ₩41,504 | +1.26% | 800 |
|---|
| 2026.02.05 | ₩40,691 | ₩40,691 | ₩40,432 | ₩40,432 | -0.64% | 2.8천 |
|---|
| 2026.02.04 | ₩41,305 | ₩41,305 | ₩41,267 | ₩41,267 | -0.09% | 500 |
|---|
| 2026.02.03 | ₩41,806 | ₩41,806 | ₩41,806 | ₩41,806 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩42,241 | ₩42,307 | ₩42,241 | ₩42,246 | +0.01% | 5.4만 |
|---|
| 2026.01.30 | ₩42,080 | ₩42,120 | ₩41,820 | ₩41,820 | -0.62% | 600 |
|---|
| 2026.01.29 | ₩42,241 | ₩42,497 | ₩42,241 | ₩42,497 | +0.61% | 500 |
|---|
| 2026.01.28 | ₩42,949 | ₩42,949 | ₩42,747 | ₩42,747 | -0.47% | 1.7천 |
|---|
| 2026.01.27 | ₩42,949 | ₩42,949 | ₩42,868 | ₩42,874 | -0.17% | 600 |
|---|
| 2026.01.26 | ₩43,104 | ₩43,104 | ₩43,104 | ₩43,104 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩42,895 | ₩42,895 | ₩42,828 | ₩42,828 | -0.16% | 700 |
|---|
| 2026.01.22 | ₩42,839 | ₩42,839 | ₩42,839 | ₩42,839 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩42,548 | ₩42,748 | ₩42,267 | ₩42,668 | +0.28% | 5.4천 |
|---|
| 2026.01.20 | ₩42,601 | ₩42,601 | ₩42,338 | ₩42,338 | -0.62% | 100 |
|---|
| 2026.01.16 | ₩43,136 | ₩43,136 | ₩43,114 | ₩43,114 | -0.05% | 300 |
|---|
| 2026.01.15 | ₩43,416 | ₩43,416 | ₩43,355 | ₩43,355 | -0.14% | 300 |
|---|
| 2026.01.14 | ₩43,514 | ₩43,514 | ₩43,514 | ₩43,514 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,876 | ₩43,876 | ₩43,876 | ₩43,876 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,080 | ₩44,080 | ₩44,080 | ₩44,080 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,997 | ₩43,997 | ₩43,997 | ₩43,997 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,763 | ₩43,763 | ₩43,763 | ₩43,763 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩44,041 | ₩44,041 | ₩44,041 | ₩44,041 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,857 | ₩44,248 | ₩43,857 | ₩44,248 | +0.89% | 400 |
|---|
| 2026.01.05 | ₩43,723 | ₩43,763 | ₩43,717 | ₩43,723 | 0.00% | 2.3천 |
|---|
| 2026.01.02 | ₩43,483 | ₩43,483 | ₩43,170 | ₩43,170 | -0.72% | 800 |
|---|
| 2025.12.31 | ₩43,730 | ₩43,730 | ₩43,444 | ₩43,444 | -0.65% | 500 |
|---|
| 2025.12.30 | ₩43,878 | ₩43,878 | ₩43,878 | ₩43,878 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩44,031 | ₩44,097 | ₩44,031 | ₩44,052 | +0.05% | 1.8만 |
|---|
| 2025.12.26 | ₩44,255 | ₩44,255 | ₩44,255 | ₩44,255 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,319 | ₩44,319 | ₩44,319 | ₩44,319 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,188 | ₩44,188 | ₩44,188 | ₩44,188 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,393 | ₩44,393 | ₩44,393 | ₩44,393 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,164 | ₩44,164 | ₩44,164 | ₩44,164 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,817 | ₩43,817 | ₩43,749 | ₩43,749 | -0.16% | 500 |
|---|
| 2025.12.17 | ₩43,910 | ₩43,910 | ₩43,436 | ₩43,436 | -1.08% | 500 |
|---|
| 2025.12.16 | ₩43,910 | ₩44,003 | ₩43,777 | ₩44,003 | +0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩44,072 | ₩44,072 | ₩44,072 | ₩44,072 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩44,312 | ₩44,312 | ₩44,312 | ₩44,312 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩44,712 | ₩44,805 | ₩44,712 | ₩44,805 | +0.21% | 700 |
|---|
| 2025.12.10 | ₩44,465 | ₩44,465 | ₩44,465 | ₩44,465 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,137 | ₩44,137 | ₩44,061 | ₩44,061 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩44,097 | ₩44,097 | ₩43,897 | ₩43,950 | -0.33% | 300 |
|---|
| 2025.12.05 | ₩44,151 | ₩44,218 | ₩44,099 | ₩44,218 | +0.15% | 1.7천 |
|---|
| 2025.12.04 | ₩43,817 | ₩43,896 | ₩43,817 | ₩43,896 | +0.18% | 2.9천 |
|---|
| 2025.12.03 | ₩43,727 | ₩43,727 | ₩43,727 | ₩43,727 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,296 | ₩43,363 | ₩43,296 | ₩43,363 | +0.15% | 200 |
|---|
| 2025.12.01 | ₩43,122 | ₩43,122 | ₩43,122 | ₩43,122 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩43,213 | ₩43,213 | ₩43,213 | ₩43,213 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,855 | ₩42,949 | ₩42,855 | ₩42,860 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩42,454 | ₩42,628 | ₩42,454 | ₩42,628 | +0.41% | 500 |
|---|
| 2025.11.24 | ₩42,196 | ₩42,196 | ₩42,196 | ₩42,196 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩41,880 | ₩41,893 | ₩41,666 | ₩41,666 | -0.51% | 2.1천 |
|---|
| 2025.11.20 | ₩41,546 | ₩41,546 | ₩41,158 | ₩41,158 | -0.93% | 1.7천 |
|---|
| 2025.11.19 | ₩41,873 | ₩41,873 | ₩41,873 | ₩41,873 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,013 | ₩42,013 | ₩41,932 | ₩41,932 | -0.19% | 300 |
|---|
| 2025.11.17 | ₩42,574 | ₩42,574 | ₩42,220 | ₩42,220 | -0.83% | 400 |
|---|
| 2025.11.14 | ₩42,548 | ₩43,003 | ₩42,548 | ₩42,818 | +0.63% | 500 |
|---|
| 2025.11.13 | ₩42,494 | ₩42,836 | ₩42,494 | ₩42,836 | +0.80% | 200 |
|---|
| 2025.11.12 | ₩43,763 | ₩43,790 | ₩43,524 | ₩43,618 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩42,962 | ₩43,615 | ₩42,962 | ₩43,615 | +1.52% | 400 |
|---|
| 2025.11.10 | ₩43,590 | ₩43,590 | ₩43,570 | ₩43,570 | -0.05% | 800 |
|---|
| 2025.11.07 | ₩42,601 | ₩43,015 | ₩42,454 | ₩43,015 | +0.97% | 2.1천 |
|---|
| 2025.11.06 | ₩42,922 | ₩42,949 | ₩42,759 | ₩42,759 | -0.38% | 800 |
|---|
| 2025.11.05 | ₩43,062 | ₩43,363 | ₩43,062 | ₩43,189 | +0.29% | 1.7천 |
|---|
| 2025.11.04 | ₩43,296 | ₩43,296 | ₩43,087 | ₩43,087 | -0.48% | 9.4만 |
|---|
| 2025.11.03 | ₩43,964 | ₩43,964 | ₩43,884 | ₩43,940 | -0.05% | 1.5천 |
|---|
| 2025.10.31 | ₩43,942 | ₩43,942 | ₩43,942 | ₩43,942 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩43,630 | ₩43,630 | ₩43,606 | ₩43,606 | -0.06% | 200 |
|---|
| 2025.10.29 | ₩44,017 | ₩44,017 | ₩43,770 | ₩43,804 | -0.49% | 2.4천 |
|---|
| 2025.10.28 | ₩44,108 | ₩44,231 | ₩44,017 | ₩44,017 | -0.21% | 900 |
|---|
| 2025.10.27 | ₩44,244 | ₩44,378 | ₩44,244 | ₩44,378 | +0.30% | 9.6만 |
|---|
| 2025.10.24 | ₩43,977 | ₩43,977 | ₩43,897 | ₩43,897 | -0.18% | 8.9천 |
|---|
| 2025.10.23 | ₩43,580 | ₩43,580 | ₩43,580 | ₩43,580 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,435 | ₩43,499 | ₩42,975 | ₩43,226 | -0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩43,496 | ₩43,536 | ₩43,496 | ₩43,536 | +0.09% | 800 |
|---|
| 2025.10.20 | ₩43,336 | ₩43,336 | ₩43,162 | ₩43,336 | 0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩42,751 | ₩43,042 | ₩42,735 | ₩42,935 | +0.43% | 2.1천 |
|---|
| 2025.10.16 | ₩43,283 | ₩43,283 | ₩42,628 | ₩42,668 | -1.42% | 2.1천 |
|---|
| 2025.10.15 | ₩43,403 | ₩43,403 | ₩43,121 | ₩43,121 | -0.65% | 100 |
|---|
| 2025.10.14 | ₩42,902 | ₩43,061 | ₩42,902 | ₩43,061 | +0.37% | 1.5천 |
|---|
| 2025.10.13 | ₩42,788 | ₩42,822 | ₩42,788 | ₩42,822 | +0.08% | 300 |
|---|
| 2025.10.10 | ₩43,950 | ₩43,950 | ₩42,266 | ₩42,266 | -3.83% | 500 |
|---|