시장 데이터를 불러오는 중
전체 종목
NestYield Total Return Guard ETF 과거 주가
NestYield Total Return Guard ETF · EGGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NestYield Total Return Guard ETF · EGGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,526 | ₩49,526 | ₩49,197 | ₩49,401 | -0.25% | 2.8천 |
| 2026.10.08 | ₩49,982 | ₩49,982 | ₩48,279 | ₩48,710 | -2.54% | 8천 |
| 2026.10.07 | ₩49,620 | ₩50,277 | ₩49,579 | ₩50,266 | +1.30% | 3.4천 |
| 2026.10.06 | ₩50,451 | ₩50,947 | ₩50,451 | ₩50,654 | +0.40% | 5.2천 |
| 2026.10.05 | ₩50,773 | ₩50,961 | ₩50,585 | ₩50,764 | -0.02% | 1.6만 |
| 2026.10.02 | ₩49,204 | ₩50,558 | ₩49,204 | ₩50,411 | +2.45% | 8.2천 |
| 2026.10.01 | ₩48,828 | ₩50,532 | ₩48,828 | ₩50,507 | +3.44% | 1.2만 |
| 2026.09.30 | ₩48,842 | ₩48,949 | ₩48,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,822 |
| -0.04% |
| 1만 |
| 2026.09.29 | ₩48,493 | ₩49,190 | ₩48,493 | ₩48,842 | +0.72% | 6천 |
|---|
| 2026.09.28 | ₩49,188 | ₩49,432 | ₩48,413 | ₩49,030 | -0.32% | 9천 |
|---|
| 2026.09.25 | ₩50,076 | ₩50,813 | ₩49,848 | ₩50,521 | +0.89% | 1.3만 |
|---|
| 2026.09.24 | ₩49,539 | ₩49,895 | ₩49,224 | ₩49,553 | +0.03% | 5.7천 |
|---|
| 2026.09.23 | ₩49,928 | ₩50,129 | ₩49,700 | ₩49,952 | +0.05% | 2.1만 |
|---|
| 2026.09.22 | ₩49,754 | ₩50,853 | ₩49,593 | ₩50,491 | +1.48% | 4.1만 |
|---|
| 2026.09.21 | ₩48,842 | ₩50,129 | ₩48,842 | ₩49,995 | +2.36% | 1.7만 |
|---|
| 2026.09.18 | ₩48,607 | ₩49,284 | ₩48,077 | ₩48,761 | +0.32% | 1.1만 |
|---|
| 2026.09.17 | ₩48,245 | ₩48,466 | ₩47,676 | ₩47,792 | -0.94% | 5.7천 |
|---|
| 2026.09.16 | ₩46,736 | ₩47,474 | ₩46,522 | ₩47,165 | +0.92% | 8.8천 |
|---|
| 2026.09.15 | ₩46,683 | ₩46,743 | ₩46,068 | ₩46,160 | -1.12% | 5.5천 |
|---|
| 2026.09.14 | ₩46,656 | ₩46,870 | ₩46,401 | ₩46,508 | -0.32% | 3.6만 |
|---|
| 2026.09.11 | ₩48,949 | ₩49,003 | ₩48,319 | ₩48,486 | -0.95% | 1.4만 |
|---|
| 2026.09.10 | ₩48,580 | ₩49,056 | ₩48,065 | ₩48,065 | -1.06% | 9.3천 |
|---|
| 2026.09.09 | ₩49,827 | ₩50,297 | ₩49,668 | ₩49,668 | -0.32% | 8.6천 |
|---|
| 2026.09.08 | ₩48,158 | ₩50,505 | ₩48,158 | ₩49,455 | +2.69% | 1.8만 |
|---|
| 2026.09.04 | ₩47,528 | ₩48,252 | ₩47,528 | ₩48,245 | +1.51% | 4.6천 |
|---|
| 2026.09.03 | ₩46,817 | ₩47,207 | ₩46,039 | ₩47,003 | +0.40% | 1만 |
|---|
| 2026.09.02 | ₩47,072 | ₩47,152 | ₩46,589 | ₩46,897 | -0.37% | 1.4만 |
|---|
| 2026.09.01 | ₩47,487 | ₩47,588 | ₩47,147 | ₩47,474 | -0.03% | 5.4천 |
|---|
| 2026.08.31 | ₩48,010 | ₩48,104 | ₩47,635 | ₩47,871 | -0.29% | 1.3만 |
|---|
| 2026.08.28 | ₩49,137 | ₩49,137 | ₩48,198 | ₩48,198 | -1.91% | 9.6천 |
|---|
| 2026.08.27 | ₩51,443 | ₩51,443 | ₩49,687 | ₩50,135 | -2.54% | 1.3만 |
|---|
| 2026.08.26 | ₩49,298 | ₩50,245 | ₩49,298 | ₩50,186 | +1.80% | 4.8천 |
|---|
| 2026.08.25 | ₩48,962 | ₩49,310 | ₩48,802 | ₩49,310 | +0.71% | 7.4천 |
|---|
| 2026.08.24 | ₩48,453 | ₩48,466 | ₩47,259 | ₩48,233 | -0.45% | 8.2천 |
|---|
| 2026.08.21 | ₩50,116 | ₩50,116 | ₩48,887 | ₩49,303 | -1.62% | 2.2만 |
|---|
| 2026.08.20 | ₩50,223 | ₩50,223 | ₩48,949 | ₩49,385 | -1.67% | 9.7천 |
|---|
| 2026.08.19 | ₩51,028 | ₩51,250 | ₩49,418 | ₩49,613 | -2.77% | 1.1만 |
|---|
| 2026.08.18 | ₩52,342 | ₩52,355 | ₩50,994 | ₩51,140 | -2.30% | 1.4만 |
|---|
| 2026.08.17 | ₩54,287 | ₩55,185 | ₩53,924 | ₩54,486 | +0.37% | 2.4만 |
|---|
| 2026.08.14 | ₩53,281 | ₩53,871 | ₩52,603 | ₩53,179 | -0.19% | 7.9천 |
|---|
| 2026.08.13 | ₩52,919 | ₩53,831 | ₩52,570 | ₩52,731 | -0.35% | 1.3만 |
|---|
| 2026.08.12 | ₩52,127 | ₩53,011 | ₩51,356 | ₩52,469 | +0.66% | 5.8천 |
|---|
| 2026.08.11 | ₩51,524 | ₩51,524 | ₩49,646 | ₩49,929 | -3.09% | 6.8천 |
|---|
| 2026.08.10 | ₩50,974 | ₩50,974 | ₩49,579 | ₩49,579 | -2.74% | 7.4천 |
|---|
| 2026.08.07 | ₩51,806 | ₩51,806 | ₩49,740 | ₩50,986 | -1.58% | 5천 |
|---|
| 2026.08.06 | ₩49,633 | ₩51,531 | ₩49,526 | ₩50,424 | +1.59% | 3.6만 |
|---|
| 2026.08.05 | ₩51,792 | ₩52,684 | ₩51,272 | ₩51,272 | -1.00% | 1.1만 |
|---|
| 2026.08.04 | ₩52,181 | ₩52,677 | ₩50,867 | ₩51,779 | -0.77% | 1.3만 |
|---|
| 2026.08.03 | ₩49,110 | ₩50,907 | ₩48,493 | ₩50,679 | +3.19% | 9.7천 |
|---|
| 2026.07.31 | ₩50,337 | ₩50,337 | ₩47,662 | ₩48,280 | -4.09% | 1만 |
|---|
| 2026.07.30 | ₩46,217 | ₩47,635 | ₩46,217 | ₩47,125 | +1.96% | 7.9천 |
|---|
| 2026.07.29 | ₩46,026 | ₩46,428 | ₩44,557 | ₩44,573 | -3.16% | 7.9천 |
|---|
| 2026.07.28 | ₩46,937 | ₩46,937 | ₩44,577 | ₩46,009 | -1.98% | 1.9만 |
|---|
| 2026.07.27 | ₩48,815 | ₩49,097 | ₩46,508 | ₩47,782 | -2.12% | 1.6만 |
|---|
| 2026.07.24 | ₩50,773 | ₩50,773 | ₩48,305 | ₩48,612 | -4.26% | 1만 |
|---|
| 2026.07.23 | ₩51,933 | ₩52,503 | ₩51,148 | ₩51,443 | -0.94% | 5.5천 |
|---|
| 2026.07.22 | ₩51,819 | ₩51,913 | ₩51,152 | ₩51,152 | -1.29% | 4.7천 |
|---|
| 2026.07.21 | ₩50,350 | ₩51,578 | ₩50,290 | ₩51,520 | +2.32% | 9.6천 |
|---|
| 2026.07.20 | ₩49,680 | ₩49,754 | ₩48,654 | ₩48,682 | -2.01% | 5.7천 |
|---|
| 2026.07.17 | ₩46,642 | ₩49,271 | ₩46,468 | ₩48,557 | +4.11% | 6.8천 |
|---|
| 2026.07.16 | ₩50,102 | ₩50,102 | ₩47,769 | ₩48,358 | -3.48% | 6.2천 |
|---|
| 2026.07.15 | ₩51,296 | ₩51,296 | ₩49,821 | ₩51,049 | -0.48% | 1.4만 |
|---|
| 2026.07.14 | ₩54,481 | ₩56,191 | ₩52,530 | ₩52,829 | -3.03% | 3.8천 |
|---|
| 2026.07.13 | ₩53,147 | ₩53,147 | ₩51,685 | ₩51,836 | -2.47% | 6.3천 |
|---|
| 2026.07.10 | ₩53,737 | ₩54,179 | ₩53,012 | ₩53,924 | +0.35% | 2.6만 |
|---|
| 2026.07.09 | ₩55,038 | ₩55,292 | ₩54,060 | ₩54,065 | -1.77% | 9.5천 |
|---|
| 2026.07.08 | ₩52,530 | ₩53,375 | ₩52,489 | ₩53,324 | +1.51% | 4.6천 |
|---|
| 2026.07.07 | ₩53,254 | ₩53,844 | ₩51,980 | ₩52,720 | -1.00% | 1.2만 |
|---|
| 2026.07.06 | ₩54,474 | ₩56,164 | ₩54,474 | ₩54,936 | +0.85% | 9천 |
|---|
| 2026.07.02 | ₩55,587 | ₩56,620 | ₩52,396 | ₩53,376 | -3.98% | 2.3만 |
|---|
| 2026.07.01 | ₩57,183 | ₩57,425 | ₩55,762 | ₩55,814 | -2.39% | 9.6천 |
|---|
| 2026.06.30 | ₩57,317 | ₩58,484 | ₩56,955 | ₩57,934 | +1.08% | 9.9천 |
|---|
| 2026.06.29 | ₩55,909 | ₩56,538 | ₩53,643 | ₩56,481 | +1.02% | 1.4만 |
|---|
| 2026.06.26 | ₩57,425 | ₩57,425 | ₩55,500 | ₩55,669 | -3.06% | 8.5천 |
|---|
| 2026.06.25 | ₩61,019 | ₩61,019 | ₩58,283 | ₩58,847 | -3.56% | 8.5천 |
|---|
| 2026.06.24 | ₩58,658 | ₩58,940 | ₩57,284 | ₩58,162 | -0.85% | 9.4천 |
|---|
| 2026.06.23 | ₩58,243 | ₩58,845 | ₩57,827 | ₩58,551 | +0.53% | 1.1만 |
|---|
| 2026.06.22 | ₩59,503 | ₩60,174 | ₩58,933 | ₩59,907 | +0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩58,658 | ₩58,953 | ₩58,055 | ₩58,680 | +0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩57,867 | ₩58,295 | ₩57,344 | ₩57,470 | -0.69% | 6.8천 |
|---|
| 2026.06.16 | ₩58,296 | ₩59,007 | ₩56,995 | ₩57,291 | -1.73% | 1.2만 |
|---|
| 2026.06.15 | ₩56,969 | ₩58,337 | ₩56,969 | ₩58,172 | +2.11% | 1만 |
|---|
| 2026.06.12 | ₩55,333 | ₩56,258 | ₩55,333 | ₩55,849 | +0.93% | 2.1만 |
|---|
| 2026.06.11 | ₩53,281 | ₩55,145 | ₩53,281 | ₩55,011 | +3.25% | 8.5천 |
|---|
| 2026.06.10 | ₩52,369 | ₩54,246 | ₩52,181 | ₩52,384 | +0.03% | 3.6천 |
|---|
| 2026.06.09 | ₩53,904 | ₩54,582 | ₩51,591 | ₩53,033 | -1.62% | 5.7천 |
|---|
| 2026.06.08 | ₩53,388 | ₩54,964 | ₩53,226 | ₩53,710 | +0.60% | 4.7만 |
|---|
| 2026.06.05 | ₩54,622 | ₩56,625 | ₩52,409 | ₩52,527 | -3.84% | 7천 |
|---|
| 2026.06.04 | ₩54,769 | ₩55,775 | ₩53,643 | ₩55,366 | +1.09% | 7천 |
|---|
| 2026.06.03 | ₩55,829 | ₩56,016 | ₩55,109 | ₩55,438 | -0.70% | 2.8천 |
|---|
| 2026.06.02 | ₩53,656 | ₩55,892 | ₩53,656 | ₩55,791 | +3.98% | 1.5만 |
|---|
| 2026.06.01 | ₩53,656 | ₩54,582 | ₩53,073 | ₩53,809 | +0.28% | 5천 |
|---|
| 2026.05.29 | ₩54,166 | ₩54,380 | ₩53,093 | ₩53,857 | -0.57% | 6.9천 |
|---|
| 2026.05.28 | ₩54,796 | ₩54,984 | ₩54,085 | ₩54,313 | -0.88% | 2만 |
|---|
| 2026.05.27 | ₩54,984 | ₩55,559 | ₩54,635 | ₩55,325 | +0.62% | 7.8천 |
|---|
| 2026.05.26 | ₩55,306 | ₩55,641 | ₩55,079 | ₩55,316 | +0.02% | 1.9만 |
|---|
| 2026.05.22 | ₩54,783 | ₩54,944 | ₩54,260 | ₩54,612 | -0.31% | 3.9천 |
|---|
| 2026.05.21 | ₩52,034 | ₩54,300 | ₩52,034 | ₩54,179 | +4.12% | 2.9만 |
|---|
| 2026.05.20 | ₩52,436 | ₩52,751 | ₩52,215 | ₩52,448 | +0.02% | 5.4천 |
|---|
| 2026.05.19 | ₩50,686 | ₩52,060 | ₩50,263 | ₩51,583 | +1.77% | 7.2천 |
|---|
| 2026.05.18 | ₩52,959 | ₩52,959 | ₩50,713 | ₩51,406 | -2.93% | 3.4만 |
|---|
| 2026.05.15 | ₩52,785 | ₩53,415 | ₩52,785 | ₩53,067 | +0.54% | 8.7천 |
|---|
| 2026.05.14 | ₩54,421 | ₩54,662 | ₩54,354 | ₩54,548 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩54,769 | ₩55,413 | ₩53,904 | ₩54,738 | -0.06% | 3만 |
|---|
| 2026.05.12 | ₩54,421 | ₩54,702 | ₩52,595 | ₩54,083 | -0.62% | 1.3만 |
|---|
| 2026.05.11 | ₩53,254 | ₩55,131 | ₩53,254 | ₩54,856 | +3.01% | 3.6만 |
|---|
| 2026.05.08 | ₩52,168 | ₩53,623 | ₩52,168 | ₩52,704 | +1.03% | 2.3만 |
|---|
| 2026.05.07 | ₩53,536 | ₩53,536 | ₩51,819 | ₩52,168 | -2.56% | 2.8만 |
|---|
| 2026.05.06 | ₩53,710 | ₩54,407 | ₩50,961 | ₩53,462 | -0.46% | 2.7만 |
|---|
| 2026.05.05 | ₩52,637 | ₩53,147 | ₩52,557 | ₩52,920 | +0.54% | 5.6천 |
|---|
| 2026.05.04 | ₩51,873 | ₩52,637 | ₩51,873 | ₩52,363 | +0.95% | 7.2천 |
|---|
| 2026.05.01 | ₩51,497 | ₩51,497 | ₩50,491 | ₩51,391 | -0.21% | 4.4천 |
|---|
| 2026.04.30 | ₩50,310 | ₩50,974 | ₩50,049 | ₩50,746 | +0.87% | 2.1만 |
|---|
| 2026.04.29 | ₩49,790 | ₩50,198 | ₩49,553 | ₩49,968 | +0.36% | 6.6천 |
|---|
| 2026.04.28 | ₩50,585 | ₩50,585 | ₩49,700 | ₩49,766 | -1.62% | 4.5천 |
|---|
| 2026.04.27 | ₩51,390 | ₩51,698 | ₩50,907 | ₩51,698 | +0.60% | 1.1만 |
|---|
| 2026.04.24 | ₩50,961 | ₩51,980 | ₩50,880 | ₩51,325 | +0.72% | 3.2천 |
|---|
| 2026.04.23 | ₩50,552 | ₩51,453 | ₩50,371 | ₩50,518 | -0.07% | 6.3천 |
|---|
| 2026.04.22 | ₩50,210 | ₩51,055 | ₩49,888 | ₩50,907 | +1.39% | 6.8천 |
|---|
| 2026.04.21 | ₩49,901 | ₩49,901 | ₩49,424 | ₩49,424 | -0.96% | 5.1천 |
|---|
| 2026.04.20 | ₩49,258 | ₩49,781 | ₩49,150 | ₩49,648 | +0.79% | 3.5천 |
|---|
| 2026.04.17 | ₩49,941 | ₩49,941 | ₩49,043 | ₩49,543 | -0.80% | 7천 |
|---|
| 2026.04.16 | ₩49,646 | ₩50,009 | ₩49,123 | ₩49,264 | -0.77% | 6.9천 |
|---|
| 2026.04.15 | ₩49,566 | ₩49,727 | ₩49,216 | ₩49,673 | +0.22% | 9.5천 |
|---|
| 2026.04.14 | ₩48,721 | ₩50,009 | ₩48,721 | ₩49,772 | +2.16% | 4.5천 |
|---|
| 2026.04.13 | ₩47,085 | ₩47,930 | ₩46,937 | ₩47,911 | +1.75% | 1만 |
|---|
| 2026.04.10 | ₩45,838 | ₩46,589 | ₩45,838 | ₩46,314 | +1.04% | 3.8천 |
|---|
| 2026.04.09 | ₩45,890 | ₩46,066 | ₩45,207 | ₩45,824 | -0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩45,114 | ₩46,823 | ₩45,114 | ₩45,918 | +1.78% | 1.1만 |
|---|
| 2026.04.07 | ₩48,091 | ₩48,158 | ₩47,514 | ₩48,111 | +0.04% | 2.9천 |
|---|
| 2026.04.06 | ₩47,460 | ₩48,051 | ₩47,460 | ₩47,874 | +0.87% | 3.4천 |
|---|
| 2026.04.02 | ₩45,985 | ₩47,568 | ₩45,985 | ₩47,355 | +2.98% | 5.2천 |
|---|
| 2026.04.01 | ₩46,917 | ₩47,420 | ₩46,917 | ₩46,948 | +0.07% | 3.3천 |
|---|
| 2026.03.31 | ₩46,287 | ₩46,669 | ₩46,200 | ₩46,506 | +0.47% | 2.9천 |
|---|
| 2026.03.30 | ₩46,937 | ₩47,072 | ₩45,583 | ₩45,747 | -2.54% | 3.2천 |
|---|
| 2026.03.27 | ₩47,742 | ₩47,916 | ₩47,521 | ₩47,603 | -0.29% | 2.1천 |
|---|
| 2026.03.26 | ₩48,574 | ₩48,574 | ₩47,420 | ₩47,420 | -2.37% | 3.5천 |
|---|
| 2026.03.25 | ₩48,694 | ₩49,405 | ₩48,694 | ₩49,103 | +0.84% | 3.2천 |
|---|
| 2026.03.24 | ₩47,997 | ₩48,936 | ₩47,997 | ₩48,591 | +1.24% | 1.8천 |
|---|
| 2026.03.23 | ₩48,480 | ₩49,030 | ₩48,319 | ₩48,336 | -0.30% | 2.9천 |
|---|
| 2026.03.20 | ₩49,083 | ₩49,101 | ₩47,675 | ₩47,760 | -2.70% | 5.1천 |
|---|
| 2026.03.19 | ₩48,104 | ₩50,478 | ₩47,903 | ₩49,083 | +2.04% | 4천 |
|---|
| 2026.03.18 | ₩49,176 | ₩49,258 | ₩49,013 | ₩49,013 | -0.33% | 6.4천 |
|---|
| 2026.03.17 | ₩49,070 | ₩50,149 | ₩48,823 | ₩49,015 | -0.11% | 3.3천 |
|---|
| 2026.03.16 | ₩49,083 | ₩49,284 | ₩48,869 | ₩48,897 | -0.38% | 2.4천 |
|---|
| 2026.03.13 | ₩48,500 | ₩48,627 | ₩48,051 | ₩48,151 | -0.72% | 2.6천 |
|---|
| 2026.03.12 | ₩47,420 | ₩48,238 | ₩47,420 | ₩47,761 | +0.72% | 2.7천 |
|---|
| 2026.03.11 | ₩47,434 | ₩48,131 | ₩47,434 | ₩47,930 | +1.05% | 2.4천 |
|---|
| 2026.03.10 | ₩48,265 | ₩48,265 | ₩47,298 | ₩47,388 | -1.82% | 3.3천 |
|---|
| 2026.03.09 | ₩47,112 | ₩48,010 | ₩47,112 | ₩47,979 | +1.84% | 4.3천 |
|---|
| 2026.03.06 | ₩47,702 | ₩47,957 | ₩47,139 | ₩47,139 | -1.18% | 2천 |
|---|
| 2026.03.05 | ₩47,970 | ₩48,211 | ₩47,206 | ₩47,617 | -0.74% | 4.8천 |
|---|
| 2026.03.04 | ₩47,701 | ₩47,768 | ₩47,005 | ₩47,768 | +0.14% | 3천 |
|---|
| 2026.03.03 | ₩47,809 | ₩48,158 | ₩46,782 | ₩47,514 | -0.62% | 5.6천 |
|---|
| 2026.03.02 | ₩48,957 | ₩49,389 | ₩48,836 | ₩48,977 | +0.04% | 4.2천 |
|---|
| 2026.02.27 | ₩48,936 | ₩49,366 | ₩48,835 | ₩49,366 | +0.88% | 2.4천 |
|---|
| 2026.02.26 | ₩49,646 | ₩49,646 | ₩48,469 | ₩49,480 | -0.33% | 4.6천 |
|---|
| 2026.02.25 | ₩50,223 | ₩50,438 | ₩50,186 | ₩50,186 | -0.07% | 4.9천 |
|---|
| 2026.02.24 | ₩49,848 | ₩50,250 | ₩49,848 | ₩50,236 | +0.78% | 5.1천 |
|---|
| 2026.02.23 | ₩49,713 | ₩49,901 | ₩49,673 | ₩49,756 | +0.09% | 1.7천 |
|---|
| 2026.02.20 | ₩50,143 | ₩53,670 | ₩49,546 | ₩49,743 | -0.80% | 4.1천 |
|---|
| 2026.02.19 | ₩49,566 | ₩50,236 | ₩49,566 | ₩50,203 | +1.29% | 3.3천 |
|---|
| 2026.02.18 | ₩49,620 | ₩49,861 | ₩49,620 | ₩49,701 | +0.16% | 1.6만 |
|---|
| 2026.02.17 | ₩49,284 | ₩49,520 | ₩49,144 | ₩49,164 | -0.24% | 2.5천 |
|---|
| 2026.02.13 | ₩48,989 | ₩49,405 | ₩48,989 | ₩49,197 | +0.42% | 3.5천 |
|---|
| 2026.02.12 | ₩49,874 | ₩49,874 | ₩49,311 | ₩49,447 | -0.86% | 1.1만 |
|---|
| 2026.02.11 | ₩49,774 | ₩50,062 | ₩49,469 | ₩50,062 | +0.58% | 1.8천 |
|---|
| 2026.02.10 | ₩49,676 | ₩50,143 | ₩49,553 | ₩50,143 | +0.94% | 4.3천 |
|---|
| 2026.02.09 | ₩48,372 | ₩50,159 | ₩48,372 | ₩49,941 | +3.24% | 2.1천 |
|---|
| 2026.02.06 | ₩47,756 | ₩48,651 | ₩47,756 | ₩48,466 | +1.49% | 5천 |
|---|
| 2026.02.05 | ₩46,428 | ₩47,702 | ₩46,414 | ₩46,495 | +0.14% | 7.6천 |
|---|
| 2026.02.04 | ₩49,097 | ₩49,123 | ₩46,441 | ₩47,715 | -2.81% | 8.8천 |
|---|
| 2026.02.03 | ₩50,934 | ₩51,108 | ₩49,499 | ₩50,726 | -0.41% | 4.9천 |
|---|
| 2026.02.02 | ₩49,901 | ₩50,679 | ₩49,901 | ₩50,257 | +0.71% | 7.3천 |
|---|
| 2026.01.30 | ₩49,164 | ₩50,800 | ₩49,164 | ₩49,512 | +0.71% | 3.1천 |
|---|
| 2026.01.29 | ₩51,041 | ₩51,041 | ₩49,579 | ₩50,438 | -1.18% | 4천 |
|---|
| 2026.01.28 | ₩51,785 | ₩52,087 | ₩51,269 | ₩52,087 | +0.58% | 4.9천 |
|---|
| 2026.01.27 | ₩51,631 | ₩51,712 | ₩51,501 | ₩51,591 | -0.08% | 5.5천 |
|---|
| 2026.01.26 | ₩51,510 | ₩51,725 | ₩51,254 | ₩51,254 | -0.50% | 2.5천 |
|---|
| 2026.01.23 | ₩51,269 | ₩51,578 | ₩51,041 | ₩51,320 | +0.10% | 3.4천 |
|---|
| 2026.01.22 | ₩51,563 | ₩51,563 | ₩51,215 | ₩51,246 | -0.61% | 2.7천 |
|---|
| 2026.01.21 | ₩50,887 | ₩51,376 | ₩50,290 | ₩51,242 | +0.70% | 3.9천 |
|---|
| 2026.01.20 | ₩50,236 | ₩51,296 | ₩50,236 | ₩50,759 | +1.04% | 4.4천 |
|---|
| 2026.01.16 | ₩51,443 | ₩51,469 | ₩50,934 | ₩51,095 | -0.68% | 3.7천 |
|---|
| 2026.01.15 | ₩51,852 | ₩51,992 | ₩51,497 | ₩51,926 | +0.14% | 6천 |
|---|
| 2026.01.14 | ₩51,738 | ₩51,738 | ₩50,934 | ₩51,443 | -0.57% | 6.7천 |
|---|
| 2026.01.13 | ₩51,953 | ₩52,359 | ₩51,953 | ₩52,119 | +0.32% | 2.8천 |
|---|
| 2026.01.12 | ₩51,748 | ₩52,677 | ₩51,738 | ₩52,050 | +0.58% | 4.6천 |
|---|
| 2026.01.09 | ₩51,537 | ₩51,814 | ₩51,162 | ₩51,645 | +0.21% | 3.8천 |
|---|
| 2026.01.08 | ₩50,947 | ₩50,947 | ₩50,666 | ₩50,920 | -0.05% | 2.8천 |
|---|
| 2026.01.07 | ₩51,403 | ₩51,658 | ₩51,296 | ₩51,296 | -0.21% | 3.3천 |
|---|
| 2026.01.06 | ₩51,256 | ₩51,510 | ₩51,162 | ₩51,502 | +0.48% | 3.5천 |
|---|
| 2026.01.05 | ₩51,712 | ₩51,712 | ₩51,350 | ₩51,453 | -0.50% | 5.5천 |
|---|
| 2026.01.02 | ₩52,382 | ₩52,382 | ₩51,108 | ₩51,181 | -2.29% | 8.1천 |
|---|
| 2025.12.31 | ₩51,819 | ₩51,819 | ₩51,477 | ₩51,477 | -0.66% | 7.8천 |
|---|
| 2025.12.30 | ₩52,060 | ₩52,060 | ₩51,844 | ₩51,844 | -0.41% | 2.5천 |
|---|
| 2025.12.29 | ₩52,516 | ₩52,892 | ₩52,516 | ₩52,735 | +0.42% | 6.7천 |
|---|
| 2025.12.26 | ₩53,023 | ₩53,240 | ₩52,905 | ₩53,051 | +0.05% | 4.3천 |
|---|
| 2025.12.24 | ₩53,173 | ₩53,267 | ₩53,066 | ₩53,255 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩53,025 | ₩53,160 | ₩52,892 | ₩53,160 | +0.26% | 3천 |
|---|
| 2025.12.22 | ₩53,066 | ₩53,415 | ₩52,771 | ₩52,903 | -0.31% | 6.5천 |
|---|
| 2025.12.19 | ₩52,181 | ₩52,966 | ₩52,181 | ₩52,684 | +0.96% | 2.6천 |
|---|
| 2025.12.18 | ₩51,557 | ₩52,020 | ₩51,376 | ₩51,555 | -0.01% | 3.4천 |
|---|
| 2025.12.17 | ₩52,181 | ₩52,181 | ₩50,318 | ₩50,329 | -3.55% | 3.9천 |
|---|
| 2025.12.16 | ₩51,712 | ₩52,302 | ₩51,505 | ₩52,174 | +0.89% | 3.9천 |
|---|
| 2025.12.15 | ₩52,310 | ₩52,329 | ₩51,537 | ₩51,537 | -1.48% | 4천 |
|---|
| 2025.12.12 | ₩54,139 | ₩54,139 | ₩52,101 | ₩52,176 | -3.63% | 2.6천 |
|---|
| 2025.12.11 | ₩54,421 | ₩54,662 | ₩53,277 | ₩54,300 | -0.22% | 3.8천 |
|---|
| 2025.12.10 | ₩54,300 | ₩55,279 | ₩53,643 | ₩54,492 | +0.35% | 3.5만 |
|---|
| 2025.12.09 | ₩54,105 | ₩55,078 | ₩54,105 | ₩54,624 | +0.96% | 4.1천 |
|---|
| 2025.12.08 | ₩54,514 | ₩54,528 | ₩53,483 | ₩54,150 | -0.67% | 1만 |
|---|
| 2025.12.05 | ₩54,313 | ₩54,514 | ₩53,817 | ₩54,099 | -0.40% | 7천 |
|---|
| 2025.12.04 | ₩53,309 | ₩54,474 | ₩53,309 | ₩53,953 | +1.21% | 2.1만 |
|---|
| 2025.12.03 | ₩52,999 | ₩53,442 | ₩52,999 | ₩53,287 | +0.54% | 4천 |
|---|
| 2025.12.02 | ₩52,959 | ₩54,447 | ₩52,959 | ₩53,017 | +0.11% | 9.3천 |
|---|
| 2025.12.01 | ₩52,142 | ₩52,972 | ₩52,087 | ₩52,763 | +1.19% | 5.2천 |
|---|
| 2025.11.28 | ₩52,852 | ₩52,999 | ₩52,664 | ₩52,991 | +0.26% | 8.8천 |
|---|
| 2025.11.26 | ₩52,142 | ₩52,664 | ₩52,047 | ₩52,550 | +0.78% | 2.1만 |
|---|
| 2025.11.25 | ₩51,323 | ₩52,248 | ₩50,786 | ₩52,126 | +1.57% | 8천 |
|---|
| 2025.11.24 | ₩50,169 | ₩52,158 | ₩50,169 | ₩52,113 | +3.87% | 4.6만 |
|---|
| 2025.11.21 | ₩56,191 | ₩56,191 | ₩50,706 | ₩52,035 | -7.40% | 9.8천 |
|---|
| 2025.11.20 | ₩55,051 | ₩55,051 | ₩52,597 | ₩52,598 | -4.46% | 1.9만 |
|---|
| 2025.11.19 | ₩53,603 | ₩55,923 | ₩52,959 | ₩53,527 | -0.14% | 1.7만 |
|---|
| 2025.11.18 | ₩53,308 | ₩53,991 | ₩53,012 | ₩53,495 | +0.35% | 1.1만 |
|---|
| 2025.11.17 | ₩53,763 | ₩54,287 | ₩53,321 | ₩53,611 | -0.28% | 1.5만 |
|---|
| 2025.11.14 | ₩53,387 | ₩54,713 | ₩53,387 | ₩54,223 | +1.57% | 8.9천 |
|---|
| 2025.11.13 | ₩55,320 | ₩55,338 | ₩53,805 | ₩54,119 | -2.17% | 1.6만 |
|---|
| 2025.11.12 | ₩56,328 | ₩56,328 | ₩55,654 | ₩55,905 | -0.75% | 1.7만 |
|---|
| 2025.11.11 | ₩57,518 | ₩57,518 | ₩55,982 | ₩56,113 | -2.44% | 6천 |
|---|
| 2025.11.10 | ₩57,084 | ₩57,690 | ₩56,781 | ₩57,518 | +0.76% | 2.2만 |
|---|
| 2025.11.07 | ₩54,850 | ₩55,681 | ₩53,584 | ₩55,594 | +1.36% | 3.6만 |
|---|
| 2025.11.06 | ₩57,921 | ₩57,921 | ₩55,829 | ₩55,877 | -3.53% | 2.2만 |
|---|
| 2025.11.05 | ₩57,116 | ₩58,551 | ₩56,982 | ₩57,836 | +1.26% | 8.5천 |
|---|
| 2025.11.04 | ₩57,706 | ₩58,358 | ₩57,289 | ₩57,289 | -0.72% | 1.3만 |
|---|
| 2025.11.03 | ₩59,019 | ₩59,128 | ₩58,363 | ₩59,067 | +0.08% | 1.8만 |
|---|
| 2025.10.31 | ₩58,798 | ₩59,222 | ₩58,524 | ₩58,811 | +0.02% | 1.4만 |
|---|
| 2025.10.30 | ₩58,900 | ₩58,900 | ₩58,025 | ₩58,025 | -1.48% | 1.3만 |
|---|
| 2025.10.29 | ₩59,839 | ₩59,885 | ₩59,242 | ₩59,672 | -0.28% | 4.1만 |
|---|
| 2025.10.28 | ₩59,919 | ₩59,919 | ₩59,450 | ₩59,603 | -0.53% | 1.8만 |
|---|
| 2025.10.27 | ₩59,624 | ₩59,946 | ₩59,387 | ₩59,739 | +0.19% | 1.3만 |
|---|
| 2025.10.24 | ₩59,637 | ₩59,637 | ₩58,731 | ₩58,766 | -1.46% | 2.3만 |
|---|
| 2025.10.23 | ₩58,122 | ₩58,927 | ₩57,948 | ₩58,282 | +0.27% | 8.5천 |
|---|
| 2025.10.22 | ₩58,202 | ₩58,538 | ₩57,599 | ₩58,135 | -0.12% | 1.8만 |
|---|
| 2025.10.21 | ₩58,523 | ₩58,578 | ₩58,204 | ₩58,315 | -0.36% | 1.1만 |
|---|
| 2025.10.20 | ₩59,114 | ₩59,141 | ₩58,672 | ₩58,721 | -0.66% | 8.3천 |
|---|
| 2025.10.17 | ₩58,742 | ₩59,181 | ₩58,377 | ₩58,735 | -0.01% | 9.9천 |
|---|
| 2025.10.16 | ₩59,584 | ₩59,704 | ₩58,673 | ₩58,974 | -1.02% | 1.1만 |
|---|
| 2025.10.15 | ₩59,267 | ₩59,703 | ₩58,739 | ₩59,157 | -0.19% | 7.5천 |
|---|
| 2025.10.14 | ₩57,974 | ₩59,248 | ₩57,929 | ₩58,683 | +1.22% | 8.9천 |
|---|
| 2025.10.13 | ₩58,430 | ₩59,141 | ₩58,284 | ₩58,911 | +0.82% | 9천 |
|---|
| 2025.10.10 | ₩59,490 | ₩59,731 | ₩57,948 | ₩57,948 | -2.59% | 6.4천 |
|---|