시장 데이터를 불러오는 중
전체 종목
NestYield Visionary ETF 과거 주가
NestYield Visionary ETF · EGGQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NestYield Visionary ETF · EGGQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,071 | ₩73,071 | ₩72,275 | ₩72,522 | -0.75% | 2.4천 |
| 2026.10.08 | ₩73,853 | ₩73,853 | ₩70,557 | ₩71,448 | -3.26% | 9.7천 |
| 2026.10.07 | ₩74,328 | ₩74,755 | ₩74,328 | ₩74,755 | +0.57% | 1.4천 |
| 2026.10.06 | ₩75,104 | ₩75,786 | ₩75,104 | ₩75,394 | +0.39% | 2.1천 |
| 2026.10.05 | ₩74,997 | ₩75,706 | ₩74,997 | ₩75,374 | +0.50% | 3.6천 |
| 2026.10.02 | ₩74,288 | ₩74,703 | ₩73,733 | ₩74,580 | +0.39% | 5.3천 |
| 2026.10.01 | ₩72,536 | ₩74,758 | ₩72,523 | ₩74,758 | +3.06% | 8.3천 |
| 2026.09.30 | ₩73,459 | ₩73,459 | ₩72,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,778 |
| -0.93% |
| 4.9천 |
| 2026.09.29 | ₩72,723 | ₩74,114 | ₩72,723 | ₩73,192 | +0.64% | 7.1천 |
|---|
| 2026.09.28 | ₩73,432 | ₩73,432 | ₩70,824 | ₩72,083 | -1.84% | 2.8천 |
|---|
| 2026.09.25 | ₩73,753 | ₩74,315 | ₩73,419 | ₩74,062 | +0.42% | 2만 |
|---|
| 2026.09.24 | ₩72,496 | ₩72,951 | ₩72,238 | ₩72,798 | +0.42% | 1.8천 |
|---|
| 2026.09.23 | ₩73,459 | ₩73,820 | ₩73,178 | ₩73,446 | -0.02% | 6.9천 |
|---|
| 2026.09.22 | ₩72,469 | ₩74,923 | ₩72,469 | ₩74,383 | +2.64% | 5.7천 |
|---|
| 2026.09.21 | ₩72,282 | ₩73,138 | ₩72,282 | ₩72,935 | +0.90% | 5.8천 |
|---|
| 2026.09.18 | ₩70,350 | ₩71,373 | ₩70,350 | ₩71,260 | +1.29% | 2.9천 |
|---|
| 2026.09.17 | ₩70,109 | ₩70,865 | ₩69,501 | ₩69,618 | -0.70% | 3.2천 |
|---|
| 2026.09.16 | ₩67,648 | ₩68,859 | ₩67,254 | ₩68,086 | +0.65% | 2.6천 |
|---|
| 2026.09.15 | ₩67,561 | ₩67,561 | ₩65,983 | ₩66,332 | -1.82% | 2.1천 |
|---|
| 2026.09.14 | ₩66,572 | ₩67,507 | ₩66,572 | ₩66,759 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩72,389 | ₩72,389 | ₩70,724 | ₩70,820 | -2.17% | 3.7천 |
|---|
| 2026.09.10 | ₩71,326 | ₩71,607 | ₩70,235 | ₩70,235 | -1.53% | 1.2천 |
|---|
| 2026.09.09 | ₩73,098 | ₩73,927 | ₩73,038 | ₩73,038 | -0.08% | 2.1천 |
|---|
| 2026.09.08 | ₩71,547 | ₩73,847 | ₩71,547 | ₩72,828 | +1.79% | 3.8천 |
|---|
| 2026.09.04 | ₩68,431 | ₩70,102 | ₩68,431 | ₩70,092 | +2.43% | 2.1천 |
|---|
| 2026.09.03 | ₩65,676 | ₩67,147 | ₩65,582 | ₩66,915 | +1.89% | 2.4천 |
|---|
| 2026.09.02 | ₩65,903 | ₩66,859 | ₩65,890 | ₩66,665 | +1.16% | 3.4천 |
|---|
| 2026.09.01 | ₩67,067 | ₩67,067 | ₩66,231 | ₩66,596 | -0.70% | 3천 |
|---|
| 2026.08.31 | ₩67,133 | ₩67,749 | ₩67,067 | ₩67,675 | +0.81% | 4.9천 |
|---|
| 2026.08.28 | ₩68,404 | ₩68,671 | ₩67,460 | ₩67,460 | -1.38% | 2.4천 |
|---|
| 2026.08.27 | ₩71,119 | ₩71,132 | ₩68,992 | ₩69,812 | -1.84% | 6.4천 |
|---|
| 2026.08.26 | ₩68,832 | ₩69,875 | ₩68,808 | ₩69,590 | +1.10% | 7.6천 |
|---|
| 2026.08.25 | ₩68,658 | ₩68,658 | ₩67,936 | ₩68,457 | -0.29% | 1.4천 |
|---|
| 2026.08.24 | ₩66,866 | ₩67,053 | ₩65,020 | ₩66,730 | -0.20% | 5.1천 |
|---|
| 2026.08.21 | ₩68,605 | ₩69,099 | ₩68,471 | ₩68,781 | +0.26% | 9.7천 |
|---|
| 2026.08.20 | ₩68,805 | ₩69,668 | ₩68,190 | ₩69,253 | +0.65% | 4.9천 |
|---|
| 2026.08.19 | ₩70,798 | ₩70,798 | ₩67,402 | ₩68,810 | -2.81% | 4.1천 |
|---|
| 2026.08.18 | ₩73,780 | ₩73,780 | ₩70,577 | ₩70,832 | -3.99% | 3.8천 |
|---|
| 2026.08.17 | ₩75,846 | ₩77,351 | ₩75,846 | ₩76,253 | +0.54% | 7.9천 |
|---|
| 2026.08.14 | ₩73,379 | ₩74,502 | ₩73,379 | ₩74,434 | +1.44% | 3.5천 |
|---|
| 2026.08.13 | ₩72,830 | ₩74,562 | ₩71,948 | ₩73,201 | +0.51% | 5.2천 |
|---|
| 2026.08.12 | ₩71,359 | ₩72,884 | ₩70,931 | ₩71,993 | +0.89% | 4.4천 |
|---|
| 2026.08.11 | ₩69,487 | ₩69,487 | ₩67,474 | ₩67,810 | -2.41% | 3천 |
|---|
| 2026.08.10 | ₩68,203 | ₩69,206 | ₩67,226 | ₩67,226 | -1.43% | 4.1천 |
|---|
| 2026.08.07 | ₩70,330 | ₩70,330 | ₩66,919 | ₩68,979 | -1.92% | 6.8천 |
|---|
| 2026.08.06 | ₩69,735 | ₩71,206 | ₩69,394 | ₩69,394 | -0.49% | 3.8천 |
|---|
| 2026.08.05 | ₩72,296 | ₩72,817 | ₩70,481 | ₩70,481 | -2.51% | 1.9천 |
|---|
| 2026.08.04 | ₩72,229 | ₩73,339 | ₩71,547 | ₩72,356 | +0.18% | 4.2천 |
|---|
| 2026.08.03 | ₩66,866 | ₩71,005 | ₩66,866 | ₩70,397 | +5.28% | 3.1천 |
|---|
| 2026.07.31 | ₩67,949 | ₩68,163 | ₩66,050 | ₩66,387 | -2.30% | 8.6천 |
|---|
| 2026.07.30 | ₩63,523 | ₩66,003 | ₩63,523 | ₩65,411 | +2.97% | 4천 |
|---|
| 2026.07.29 | ₩62,119 | ₩62,867 | ₩58,842 | ₩59,155 | -4.77% | 5.3천 |
|---|
| 2026.07.28 | ₩62,346 | ₩62,346 | ₩59,310 | ₩61,505 | -1.35% | 9.2천 |
|---|
| 2026.07.27 | ₩68,230 | ₩68,925 | ₩63,937 | ₩65,701 | -3.71% | 1만 |
|---|
| 2026.07.24 | ₩71,667 | ₩71,667 | ₩67,602 | ₩67,704 | -5.53% | 4.4천 |
|---|
| 2026.07.23 | ₩74,449 | ₩74,576 | ₩72,730 | ₩72,929 | -2.04% | 4.1천 |
|---|
| 2026.07.22 | ₩71,547 | ₩73,981 | ₩71,547 | ₩72,979 | +2.00% | 3.2천 |
|---|
| 2026.07.21 | ₩70,985 | ₩73,553 | ₩70,985 | ₩73,285 | +3.24% | 9.1천 |
|---|
| 2026.07.20 | ₩69,541 | ₩69,661 | ₩67,793 | ₩67,793 | -2.51% | 4.8천 |
|---|
| 2026.07.17 | ₩64,552 | ₩68,745 | ₩64,552 | ₩67,228 | +4.15% | 3.1천 |
|---|
| 2026.07.16 | ₩68,203 | ₩69,674 | ₩66,398 | ₩66,629 | -2.31% | 4.8천 |
|---|
| 2026.07.15 | ₩73,593 | ₩73,593 | ₩69,347 | ₩72,106 | -2.02% | 3.8천 |
|---|
| 2026.07.14 | ₩76,227 | ₩76,802 | ₩74,850 | ₩75,508 | -0.94% | 6.3천 |
|---|
| 2026.07.13 | ₩73,954 | ₩75,177 | ₩72,777 | ₩73,408 | -0.74% | 4.4천 |
|---|
| 2026.07.10 | ₩76,969 | ₩77,966 | ₩76,969 | ₩77,538 | +0.74% | 1.3만 |
|---|
| 2026.07.09 | ₩79,343 | ₩79,530 | ₩77,641 | ₩77,641 | -2.15% | 4천 |
|---|
| 2026.07.08 | ₩74,970 | ₩75,304 | ₩72,750 | ₩75,274 | +0.40% | 5.2천 |
|---|
| 2026.07.07 | ₩74,449 | ₩75,666 | ₩72,683 | ₩74,045 | -0.54% | 6.8천 |
|---|
| 2026.07.06 | ₩76,936 | ₩80,219 | ₩76,936 | ₩78,327 | +1.81% | 4.9천 |
|---|
| 2026.07.02 | ₩80,654 | ₩82,967 | ₩74,237 | ₩75,699 | -6.14% | 1.2만 |
|---|
| 2026.07.01 | ₩85,816 | ₩85,816 | ₩80,159 | ₩80,892 | -5.74% | 1만 |
|---|
| 2026.06.30 | ₩83,716 | ₩86,431 | ₩83,716 | ₩86,174 | +2.94% | 8.5천 |
|---|
| 2026.06.29 | ₩80,212 | ₩82,987 | ₩78,180 | ₩82,826 | +3.26% | 1.3만 |
|---|
| 2026.06.26 | ₩82,138 | ₩82,138 | ₩80,059 | ₩80,235 | -2.32% | 6.4천 |
|---|
| 2026.06.25 | ₩90,068 | ₩90,068 | ₩85,161 | ₩86,684 | -3.76% | 4.1천 |
|---|
| 2026.06.24 | ₩82,379 | ₩85,201 | ₩82,379 | ₩83,461 | +1.31% | 4.8천 |
|---|
| 2026.06.23 | ₩83,877 | ₩85,161 | ₩83,442 | ₩84,140 | +0.31% | 6천 |
|---|
| 2026.06.22 | ₩88,985 | ₩89,935 | ₩87,722 | ₩89,745 | +0.85% | 9.1천 |
|---|
| 2026.06.18 | ₩86,652 | ₩87,193 | ₩86,023 | ₩87,065 | +0.48% | 5.8천 |
|---|
| 2026.06.17 | ₩83,509 | ₩84,646 | ₩83,463 | ₩83,463 | -0.05% | 3.4천 |
|---|
| 2026.06.16 | ₩84,960 | ₩85,896 | ₩82,368 | ₩82,368 | -3.05% | 7.3천 |
|---|
| 2026.06.15 | ₩83,837 | ₩84,178 | ₩82,780 | ₩84,079 | +0.29% | 8.1천 |
|---|
| 2026.06.12 | ₩79,295 | ₩80,921 | ₩79,295 | ₩79,763 | +0.59% | 6.8천 |
|---|
| 2026.06.11 | ₩76,120 | ₩78,621 | ₩75,605 | ₩77,966 | +2.42% | 5.2천 |
|---|
| 2026.06.10 | ₩75,198 | ₩76,983 | ₩74,089 | ₩74,176 | -1.36% | 2.6천 |
|---|
| 2026.06.09 | ₩78,915 | ₩78,915 | ₩73,018 | ₩75,909 | -3.81% | 3.6천 |
|---|
| 2026.06.08 | ₩77,043 | ₩78,327 | ₩77,043 | ₩77,392 | +0.45% | 2.7천 |
|---|
| 2026.06.05 | ₩78,541 | ₩79,397 | ₩75,633 | ₩75,633 | -3.70% | 3.5천 |
|---|
| 2026.06.04 | ₩80,005 | ₩82,473 | ₩77,899 | ₩81,773 | +2.21% | 8.2천 |
|---|
| 2026.06.03 | ₩84,866 | ₩84,866 | ₩82,473 | ₩82,975 | -2.23% | 6천 |
|---|
| 2026.06.02 | ₩80,694 | ₩84,412 | ₩80,694 | ₩83,883 | +3.95% | 6.9천 |
|---|
| 2026.06.01 | ₩79,759 | ₩81,082 | ₩79,337 | ₩79,948 | +0.24% | 4천 |
|---|
| 2026.05.29 | ₩79,477 | ₩79,597 | ₩78,260 | ₩79,101 | -0.47% | 2.5천 |
|---|
| 2026.05.28 | ₩78,527 | ₩80,747 | ₩78,527 | ₩79,030 | +0.64% | 1.3만 |
|---|
| 2026.05.27 | ₩80,640 | ₩80,640 | ₩77,979 | ₩79,337 | -1.62% | 2.6천 |
|---|
| 2026.05.26 | ₩79,036 | ₩79,743 | ₩78,835 | ₩79,379 | +0.43% | 4.2천 |
|---|
| 2026.05.22 | ₩77,578 | ₩77,645 | ₩76,762 | ₩77,118 | -0.59% | 2.7천 |
|---|
| 2026.05.21 | ₩73,472 | ₩77,030 | ₩73,472 | ₩76,525 | +4.16% | 3.4만 |
|---|
| 2026.05.20 | ₩72,670 | ₩73,553 | ₩72,670 | ₩73,030 | +0.50% | 3.3천 |
|---|
| 2026.05.19 | ₩68,872 | ₩71,640 | ₩68,203 | ₩70,839 | +2.86% | 3.5천 |
|---|
| 2026.05.18 | ₩73,981 | ₩73,981 | ₩69,119 | ₩70,545 | -4.64% | 4.2천 |
|---|
| 2026.05.15 | ₩74,556 | ₩74,848 | ₩73,700 | ₩74,069 | -0.65% | 3.3천 |
|---|
| 2026.05.14 | ₩76,361 | ₩76,909 | ₩75,853 | ₩76,576 | +0.28% | 2.1천 |
|---|
| 2026.05.13 | ₩76,267 | ₩77,377 | ₩74,676 | ₩76,781 | +0.67% | 4.8천 |
|---|
| 2026.05.12 | ₩76,388 | ₩76,592 | ₩72,463 | ₩75,434 | -1.25% | 3.9천 |
|---|
| 2026.05.11 | ₩75,679 | ₩78,220 | ₩75,679 | ₩77,524 | +2.44% | 1.4만 |
|---|
| 2026.05.08 | ₩82,981 | ₩82,981 | ₩71,787 | ₩74,054 | -10.76% | 1.3만 |
|---|
| 2026.05.07 | ₩75,010 | ₩75,010 | ₩72,730 | ₩73,198 | -2.42% | 4.8천 |
|---|
| 2026.05.06 | ₩84,251 | ₩87,982 | ₩73,044 | ₩76,225 | -9.53% | 8.3천 |
|---|
| 2026.05.05 | ₩74,221 | ₩76,000 | ₩74,112 | ₩74,926 | +0.95% | 5.3천 |
|---|
| 2026.05.04 | ₩73,740 | ₩73,740 | ₩72,590 | ₩73,030 | -0.96% | 6.8천 |
|---|
| 2026.05.01 | ₩70,931 | ₩73,726 | ₩70,142 | ₩71,738 | +1.14% | 9.8천 |
|---|
| 2026.04.30 | ₩69,153 | ₩70,116 | ₩68,417 | ₩69,839 | +0.99% | 8.7천 |
|---|
| 2026.04.29 | ₩67,535 | ₩68,310 | ₩67,180 | ₩67,711 | +0.26% | 6.2천 |
|---|
| 2026.04.28 | ₩67,026 | ₩67,053 | ₩65,903 | ₩66,041 | -1.47% | 2천 |
|---|
| 2026.04.27 | ₩69,019 | ₩69,260 | ₩68,605 | ₩69,208 | +0.27% | 2천 |
|---|
| 2026.04.24 | ₩68,230 | ₩69,313 | ₩68,083 | ₩68,832 | +0.88% | 3.5천 |
|---|
| 2026.04.23 | ₩67,588 | ₩69,206 | ₩66,197 | ₩67,460 | -0.19% | 4.5천 |
|---|
| 2026.04.22 | ₩67,013 | ₩68,190 | ₩66,692 | ₩67,779 | +1.14% | 6.2천 |
|---|
| 2026.04.21 | ₩66,211 | ₩66,318 | ₩65,666 | ₩65,666 | -0.82% | 4천 |
|---|
| 2026.04.20 | ₩65,194 | ₩65,743 | ₩64,659 | ₩65,562 | +0.56% | 3천 |
|---|
| 2026.04.17 | ₩65,676 | ₩66,010 | ₩64,679 | ₩65,340 | -0.51% | 2.5천 |
|---|
| 2026.04.16 | ₩65,609 | ₩65,609 | ₩63,269 | ₩64,855 | -1.15% | 2천 |
|---|
| 2026.04.15 | ₩65,261 | ₩65,261 | ₩64,352 | ₩64,777 | -0.74% | 5.6천 |
|---|
| 2026.04.14 | ₩64,004 | ₩65,676 | ₩64,004 | ₩65,316 | +2.05% | 4.7천 |
|---|
| 2026.04.13 | ₩61,396 | ₩62,787 | ₩61,396 | ₩62,787 | +2.27% | 4천 |
|---|
| 2026.04.10 | ₩59,765 | ₩60,754 | ₩59,765 | ₩60,411 | +1.08% | 6천 |
|---|
| 2026.04.09 | ₩59,136 | ₩59,658 | ₩58,909 | ₩59,336 | +0.34% | 2.6천 |
|---|
| 2026.04.08 | ₩62,988 | ₩66,853 | ₩57,505 | ₩61,003 | -3.15% | 8.2천 |
|---|
| 2026.04.07 | ₩57,585 | ₩58,615 | ₩57,585 | ₩58,577 | +1.72% | 2.5천 |
|---|
| 2026.04.06 | ₩58,468 | ₩58,468 | ₩58,100 | ₩58,100 | -0.63% | 1.6천 |
|---|
| 2026.04.02 | ₩56,307 | ₩57,257 | ₩56,307 | ₩57,255 | +1.68% | 1.6천 |
|---|
| 2026.04.01 | ₩56,796 | ₩57,304 | ₩56,702 | ₩56,702 | -0.16% | 9.4천 |
|---|
| 2026.03.31 | ₩54,616 | ₩55,833 | ₩54,616 | ₩55,772 | +2.12% | 1.9천 |
|---|
| 2026.03.30 | ₩54,696 | ₩54,696 | ₩53,306 | ₩53,514 | -2.16% | 5천 |
|---|
| 2026.03.27 | ₩56,529 | ₩56,682 | ₩56,027 | ₩56,098 | -0.76% | 1.9천 |
|---|
| 2026.03.26 | ₩58,101 | ₩58,101 | ₩56,139 | ₩56,139 | -3.38% | 1.8천 |
|---|
| 2026.03.25 | ₩59,243 | ₩59,698 | ₩58,775 | ₩59,238 | -0.01% | 2.3천 |
|---|
| 2026.03.24 | ₩58,066 | ₩58,882 | ₩57,939 | ₩58,774 | +1.22% | 1.9천 |
|---|
| 2026.03.23 | ₩58,641 | ₩59,678 | ₩58,214 | ₩58,230 | -0.70% | 1.5천 |
|---|
| 2026.03.20 | ₩59,029 | ₩59,053 | ₩57,197 | ₩57,511 | -2.57% | 2.2천 |
|---|
| 2026.03.19 | ₩60,634 | ₩60,634 | ₩59,029 | ₩59,994 | -1.06% | 3.6천 |
|---|
| 2026.03.18 | ₩59,571 | ₩60,086 | ₩59,405 | ₩59,405 | -0.28% | 1.6천 |
|---|
| 2026.03.17 | ₩59,163 | ₩59,511 | ₩59,003 | ₩59,451 | +0.49% | 2.8천 |
|---|
| 2026.03.16 | ₩59,096 | ₩59,150 | ₩58,882 | ₩58,882 | -0.36% | 600 |
|---|
| 2026.03.13 | ₩58,534 | ₩58,534 | ₩57,371 | ₩57,596 | -1.60% | 2.8천 |
|---|
| 2026.03.12 | ₩57,665 | ₩57,959 | ₩57,304 | ₩57,315 | -0.61% | 2.1천 |
|---|
| 2026.03.11 | ₩57,759 | ₩58,401 | ₩57,759 | ₩58,111 | +0.61% | 2.4천 |
|---|
| 2026.03.10 | ₩57,812 | ₩57,933 | ₩57,398 | ₩57,398 | -0.72% | 2.4천 |
|---|
| 2026.03.09 | ₩55,699 | ₩58,040 | ₩55,646 | ₩57,751 | +3.68% | 3.8천 |
|---|
| 2026.03.06 | ₩56,829 | ₩57,130 | ₩55,830 | ₩55,830 | -1.76% | 800 |
|---|
| 2026.03.05 | ₩57,826 | ₩57,826 | ₩56,355 | ₩57,311 | -0.89% | 2천 |
|---|
| 2026.03.04 | ₩56,983 | ₩57,794 | ₩56,983 | ₩57,794 | +1.42% | 3.3천 |
|---|
| 2026.03.03 | ₩55,539 | ₩57,236 | ₩55,539 | ₩56,575 | +1.87% | 4.1천 |
|---|
| 2026.03.02 | ₩59,872 | ₩59,872 | ₩58,715 | ₩58,984 | -1.48% | 1.7천 |
|---|
| 2026.02.27 | ₩59,814 | ₩60,099 | ₩59,049 | ₩59,772 | -0.07% | 3.1천 |
|---|
| 2026.02.26 | ₩60,487 | ₩61,009 | ₩60,487 | ₩60,934 | +0.74% | 2.4천 |
|---|
| 2026.02.25 | ₩61,557 | ₩62,012 | ₩61,463 | ₩61,644 | +0.14% | 5.7천 |
|---|
| 2026.02.24 | ₩60,413 | ₩61,463 | ₩60,413 | ₩61,108 | +1.15% | 2.2천 |
|---|
| 2026.02.23 | ₩60,460 | ₩60,848 | ₩60,206 | ₩60,345 | -0.19% | 1.2천 |
|---|
| 2026.02.20 | ₩61,263 | ₩62,694 | ₩60,487 | ₩60,694 | -0.93% | 4.3천 |
|---|
| 2026.02.19 | ₩60,280 | ₩61,022 | ₩60,280 | ₩60,976 | +1.16% | 1.7천 |
|---|
| 2026.02.18 | ₩60,233 | ₩60,775 | ₩60,233 | ₩60,425 | +0.32% | 6.8천 |
|---|
| 2026.02.17 | ₩59,043 | ₩59,758 | ₩59,043 | ₩59,344 | +0.51% | 1.4천 |
|---|
| 2026.02.13 | ₩59,390 | ₩60,220 | ₩59,390 | ₩59,634 | +0.41% | 2.4천 |
|---|
| 2026.02.12 | ₩61,075 | ₩61,089 | ₩59,471 | ₩59,646 | -2.34% | 3.4천 |
|---|
| 2026.02.11 | ₩60,848 | ₩61,221 | ₩60,246 | ₩60,974 | +0.21% | 3.7천 |
|---|
| 2026.02.10 | ₩60,554 | ₩61,102 | ₩60,456 | ₩60,456 | -0.16% | 1.8천 |
|---|
| 2026.02.09 | ₩59,123 | ₩61,483 | ₩59,123 | ₩61,128 | +3.39% | 5.5천 |
|---|
| 2026.02.06 | ₩58,280 | ₩59,624 | ₩58,093 | ₩59,516 | +2.12% | 2.9천 |
|---|
| 2026.02.05 | ₩56,542 | ₩58,040 | ₩56,395 | ₩56,669 | +0.22% | 3천 |
|---|
| 2026.02.04 | ₩60,474 | ₩60,474 | ₩57,077 | ₩57,644 | -4.68% | 4.9천 |
|---|
| 2026.02.03 | ₩62,419 | ₩62,854 | ₩60,848 | ₩62,653 | +0.37% | 2.5천 |
|---|
| 2026.02.02 | ₩62,801 | ₩63,215 | ₩62,520 | ₩62,778 | -0.04% | 2.5만 |
|---|
| 2026.01.30 | ₩64,245 | ₩64,245 | ₩60,808 | ₩61,343 | -4.52% | 2.7천 |
|---|
| 2026.01.29 | ₩62,132 | ₩62,933 | ₩62,064 | ₩62,878 | +1.20% | 4.2천 |
|---|
| 2026.01.28 | ₩63,416 | ₩64,044 | ₩63,402 | ₩63,890 | +0.75% | 1천 |
|---|
| 2026.01.27 | ₩63,362 | ₩63,563 | ₩63,135 | ₩63,261 | -0.16% | 3.3천 |
|---|
| 2026.01.26 | ₩62,694 | ₩62,988 | ₩62,180 | ₩62,180 | -0.82% | 2.6천 |
|---|
| 2026.01.23 | ₩62,760 | ₩62,760 | ₩62,280 | ₩62,280 | -0.76% | 1.8천 |
|---|
| 2026.01.22 | ₩62,881 | ₩62,881 | ₩62,145 | ₩62,310 | -0.91% | 1.8천 |
|---|
| 2026.01.21 | ₩61,209 | ₩62,306 | ₩60,976 | ₩61,866 | +1.07% | 6.3천 |
|---|
| 2026.01.20 | ₩59,069 | ₩61,463 | ₩59,069 | ₩60,718 | +2.79% | 2천 |
|---|
| 2026.01.16 | ₩62,359 | ₩62,533 | ₩61,530 | ₩61,692 | -1.07% | 3.3천 |
|---|
| 2026.01.15 | ₩62,665 | ₩62,961 | ₩62,025 | ₩62,119 | -0.87% | 4.8천 |
|---|
| 2026.01.14 | ₩61,784 | ₩61,945 | ₩61,170 | ₩61,891 | +0.17% | 1.5천 |
|---|
| 2026.01.13 | ₩63,349 | ₩63,763 | ₩63,227 | ₩63,227 | -0.19% | 1.2천 |
|---|
| 2026.01.12 | ₩62,921 | ₩63,389 | ₩62,901 | ₩63,101 | +0.29% | 3.7천 |
|---|
| 2026.01.09 | ₩62,185 | ₩62,774 | ₩62,185 | ₩62,663 | +0.77% | 2.1천 |
|---|
| 2026.01.08 | ₩62,185 | ₩62,185 | ₩61,423 | ₩61,471 | -1.15% | 1.6천 |
|---|
| 2026.01.07 | ₩62,453 | ₩63,255 | ₩62,453 | ₩62,692 | +0.38% | 3.4천 |
|---|
| 2026.01.06 | ₩62,839 | ₩63,055 | ₩62,306 | ₩62,961 | +0.19% | 2천 |
|---|
| 2026.01.05 | ₩62,720 | ₩63,135 | ₩62,466 | ₩62,541 | -0.29% | 3.2천 |
|---|
| 2026.01.02 | ₩62,894 | ₩62,894 | ₩62,227 | ₩62,256 | -1.01% | 5.7천 |
|---|
| 2025.12.31 | ₩62,854 | ₩62,961 | ₩62,426 | ₩62,426 | -0.68% | 3.4천 |
|---|
| 2025.12.30 | ₩63,401 | ₩63,563 | ₩63,135 | ₩63,195 | -0.32% | 2.9천 |
|---|
| 2025.12.29 | ₩63,656 | ₩63,856 | ₩63,333 | ₩63,672 | +0.03% | 5.6천 |
|---|
| 2025.12.26 | ₩64,352 | ₩64,379 | ₩64,098 | ₩64,111 | -0.37% | 2.7천 |
|---|
| 2025.12.24 | ₩64,258 | ₩64,459 | ₩64,258 | ₩64,392 | +0.21% | 2.2천 |
|---|
| 2025.12.23 | ₩63,964 | ₩64,205 | ₩63,884 | ₩64,151 | +0.29% | 2.4천 |
|---|
| 2025.12.22 | ₩63,757 | ₩63,949 | ₩63,567 | ₩63,837 | +0.13% | 2.7천 |
|---|
| 2025.12.19 | ₩62,988 | ₩64,004 | ₩62,988 | ₩63,245 | +0.41% | 2.1천 |
|---|
| 2025.12.18 | ₩62,072 | ₩62,196 | ₩61,791 | ₩61,791 | -0.45% | 1.7천 |
|---|
| 2025.12.17 | ₩61,396 | ₩61,396 | ₩59,905 | ₩60,153 | -2.03% | 1.3천 |
|---|
| 2025.12.16 | ₩61,624 | ₩62,466 | ₩61,152 | ₩61,882 | +0.42% | 2.7천 |
|---|
| 2025.12.15 | ₩61,677 | ₩62,172 | ₩61,445 | ₩61,445 | -0.38% | 2.5천 |
|---|
| 2025.12.12 | ₩64,024 | ₩64,024 | ₩62,238 | ₩62,238 | -2.79% | 3.3천 |
|---|
| 2025.12.11 | ₩63,790 | ₩65,435 | ₩63,790 | ₩64,851 | +1.66% | 3.7천 |
|---|
| 2025.12.10 | ₩64,673 | ₩65,288 | ₩64,329 | ₩65,055 | +0.59% | 1.7만 |
|---|
| 2025.12.09 | ₩64,151 | ₩65,475 | ₩64,151 | ₩64,974 | +1.28% | 3.4천 |
|---|
| 2025.12.08 | ₩64,816 | ₩65,061 | ₩64,359 | ₩64,447 | -0.57% | 4.5천 |
|---|
| 2025.12.05 | ₩64,486 | ₩64,832 | ₩64,244 | ₩64,435 | -0.08% | 3.6천 |
|---|
| 2025.12.04 | ₩63,269 | ₩64,379 | ₩63,269 | ₩63,860 | +0.93% | 1.6만 |
|---|
| 2025.12.03 | ₩64,138 | ₩64,138 | ₩62,887 | ₩63,421 | -1.12% | 3.5천 |
|---|
| 2025.12.02 | ₩63,523 | ₩63,523 | ₩62,988 | ₩63,204 | -0.50% | 7.2천 |
|---|
| 2025.12.01 | ₩61,691 | ₩62,827 | ₩61,530 | ₩62,679 | +1.60% | 4.6천 |
|---|
| 2025.11.28 | ₩62,159 | ₩62,509 | ₩62,159 | ₩62,446 | +0.46% | 4.1천 |
|---|
| 2025.11.26 | ₩61,490 | ₩62,453 | ₩61,414 | ₩61,903 | +0.67% | 2만 |
|---|
| 2025.11.25 | ₩60,754 | ₩61,169 | ₩59,837 | ₩60,986 | +0.38% | 5.2천 |
|---|
| 2025.11.24 | ₩58,855 | ₩61,236 | ₩58,855 | ₩61,001 | +3.64% | 3.1만 |
|---|
| 2025.11.21 | ₩58,654 | ₩59,061 | ₩57,003 | ₩58,160 | -0.84% | 5.5천 |
|---|
| 2025.11.20 | ₩62,406 | ₩62,787 | ₩58,498 | ₩58,498 | -6.26% | 6.1천 |
|---|
| 2025.11.19 | ₩61,423 | ₩61,863 | ₩60,340 | ₩60,809 | -1.00% | 2.6천 |
|---|
| 2025.11.18 | ₩61,156 | ₩61,640 | ₩60,594 | ₩60,720 | -0.71% | 1.1만 |
|---|
| 2025.11.17 | ₩62,707 | ₩62,707 | ₩60,861 | ₩61,529 | -1.88% | 3.8천 |
|---|
| 2025.11.14 | ₩60,634 | ₩63,122 | ₩60,634 | ₩62,320 | +2.78% | 4.8천 |
|---|
| 2025.11.13 | ₩63,140 | ₩63,140 | ₩61,717 | ₩61,981 | -1.84% | 7.1천 |
|---|
| 2025.11.12 | ₩64,499 | ₩64,811 | ₩64,138 | ₩64,288 | -0.33% | 2.9천 |
|---|
| 2025.11.11 | ₩65,823 | ₩65,823 | ₩64,191 | ₩64,419 | -2.13% | 5.4천 |
|---|
| 2025.11.10 | ₩66,144 | ₩66,572 | ₩65,859 | ₩66,306 | +0.24% | 7.7천 |
|---|
| 2025.11.07 | ₩62,052 | ₩64,032 | ₩62,052 | ₩63,976 | +3.10% | 3.4만 |
|---|
| 2025.11.06 | ₩67,133 | ₩67,133 | ₩64,218 | ₩64,373 | -4.11% | 7.1천 |
|---|
| 2025.11.05 | ₩65,769 | ₩67,026 | ₩65,769 | ₩66,492 | +1.10% | 2.9만 |
|---|
| 2025.11.04 | ₩66,130 | ₩66,628 | ₩65,455 | ₩65,455 | -1.02% | 5.5천 |
|---|
| 2025.11.03 | ₩68,494 | ₩68,494 | ₩67,886 | ₩68,020 | -0.69% | 1.6만 |
|---|
| 2025.10.31 | ₩67,952 | ₩68,738 | ₩67,561 | ₩67,826 | -0.18% | 1.7만 |
|---|
| 2025.10.30 | ₩67,535 | ₩68,284 | ₩66,854 | ₩66,885 | -0.96% | 4천 |
|---|
| 2025.10.29 | ₩68,960 | ₩69,460 | ₩68,671 | ₩69,319 | +0.52% | 2.2만 |
|---|
| 2025.10.28 | ₩69,233 | ₩69,233 | ₩67,829 | ₩68,209 | -1.48% | 1.9만 |
|---|
| 2025.10.27 | ₩68,190 | ₩68,417 | ₩67,468 | ₩68,270 | +0.12% | 8.4천 |
|---|
| 2025.10.24 | ₩66,371 | ₩67,361 | ₩66,371 | ₩66,961 | +0.89% | 6.7천 |
|---|
| 2025.10.23 | ₩64,138 | ₩65,434 | ₩64,087 | ₩65,252 | +1.74% | 4.7천 |
|---|
| 2025.10.22 | ₩64,285 | ₩65,435 | ₩63,242 | ₩64,141 | -0.22% | 5.5천 |
|---|
| 2025.10.21 | ₩65,609 | ₩65,769 | ₩65,311 | ₩65,311 | -0.45% | 3천 |
|---|
| 2025.10.20 | ₩66,612 | ₩66,799 | ₩66,168 | ₩66,168 | -0.67% | 6천 |
|---|
| 2025.10.17 | ₩67,200 | ₩67,200 | ₩65,661 | ₩66,607 | -0.88% | 4.1천 |
|---|
| 2025.10.16 | ₩68,110 | ₩68,511 | ₩66,637 | ₩67,104 | -1.48% | 7.8천 |
|---|
| 2025.10.15 | ₩67,787 | ₩68,324 | ₩66,411 | ₩67,223 | -0.83% | 1만 |
|---|
| 2025.10.14 | ₩66,411 | ₩67,508 | ₩66,411 | ₩66,557 | +0.22% | 6.2천 |
|---|
| 2025.10.13 | ₩67,588 | ₩67,936 | ₩66,813 | ₩67,845 | +0.38% | 7.7천 |
|---|
| 2025.10.10 | ₩69,006 | ₩69,150 | ₩65,585 | ₩65,585 | -4.96% | 9.5천 |
|---|