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 | ₩49,487 | ₩49,487 | ₩49,159 | ₩49,362 | -0.25% | 2.8천 |
| 2026.10.08 | ₩49,943 | ₩49,943 | ₩48,241 | ₩48,672 | -2.54% | 8천 |
| 2026.10.07 | ₩49,581 | ₩50,237 | ₩49,541 | ₩50,227 | +1.30% | 3.4천 |
| 2026.10.06 | ₩50,412 | ₩50,907 | ₩50,412 | ₩50,614 | +0.40% | 5.2천 |
| 2026.10.05 | ₩50,733 | ₩50,921 | ₩50,546 | ₩50,724 | -0.02% | 1.6만 |
| 2026.10.02 | ₩49,165 | ₩50,519 | ₩49,165 | ₩50,371 | +2.45% | 8.2천 |
| 2026.10.01 | ₩48,790 | ₩50,492 | ₩48,790 | ₩50,468 | +3.44% | 1.2만 |
| 2026.09.30 | ₩48,804 | ₩48,911 | ₩48,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,783 |
| -0.04% |
| 1만 |
| 2026.09.29 | ₩48,455 | ₩49,152 | ₩48,455 | ₩48,804 | +0.72% | 6천 |
|---|
| 2026.09.28 | ₩49,149 | ₩49,393 | ₩48,375 | ₩48,991 | -0.32% | 9천 |
|---|
| 2026.09.25 | ₩50,036 | ₩50,773 | ₩49,809 | ₩50,481 | +0.89% | 1.3만 |
|---|
| 2026.09.24 | ₩49,500 | ₩49,855 | ₩49,185 | ₩49,514 | +0.03% | 5.7천 |
|---|
| 2026.09.23 | ₩49,889 | ₩50,090 | ₩49,661 | ₩49,913 | +0.05% | 2.1만 |
|---|
| 2026.09.22 | ₩49,715 | ₩50,814 | ₩49,554 | ₩50,452 | +1.48% | 4.1만 |
|---|
| 2026.09.21 | ₩48,804 | ₩50,090 | ₩48,804 | ₩49,956 | +2.36% | 1.7만 |
|---|
| 2026.09.18 | ₩48,569 | ₩49,246 | ₩48,040 | ₩48,723 | +0.32% | 1.1만 |
|---|
| 2026.09.17 | ₩48,207 | ₩48,428 | ₩47,639 | ₩47,754 | -0.94% | 5.7천 |
|---|
| 2026.09.16 | ₩46,700 | ₩47,437 | ₩46,485 | ₩47,129 | +0.92% | 8.8천 |
|---|
| 2026.09.15 | ₩46,646 | ₩46,706 | ₩46,032 | ₩46,123 | -1.12% | 5.5천 |
|---|
| 2026.09.14 | ₩46,619 | ₩46,834 | ₩46,365 | ₩46,472 | -0.32% | 3.6만 |
|---|
| 2026.09.11 | ₩48,911 | ₩48,964 | ₩48,281 | ₩48,448 | -0.95% | 1.4만 |
|---|
| 2026.09.10 | ₩48,542 | ₩49,018 | ₩48,028 | ₩48,028 | -1.06% | 9.3천 |
|---|
| 2026.09.09 | ₩49,788 | ₩50,257 | ₩49,629 | ₩49,629 | -0.32% | 8.6천 |
|---|
| 2026.09.08 | ₩48,120 | ₩50,465 | ₩48,120 | ₩49,416 | +2.69% | 1.8만 |
|---|
| 2026.09.04 | ₩47,490 | ₩48,214 | ₩47,490 | ₩48,207 | +1.51% | 4.6천 |
|---|
| 2026.09.03 | ₩46,780 | ₩47,170 | ₩46,003 | ₩46,966 | +0.40% | 1만 |
|---|
| 2026.09.02 | ₩47,035 | ₩47,115 | ₩46,552 | ₩46,861 | -0.37% | 1.4만 |
|---|
| 2026.09.01 | ₩47,450 | ₩47,551 | ₩47,110 | ₩47,437 | -0.03% | 5.4천 |
|---|
| 2026.08.31 | ₩47,973 | ₩48,067 | ₩47,598 | ₩47,833 | -0.29% | 1.3만 |
|---|
| 2026.08.28 | ₩49,098 | ₩49,098 | ₩48,160 | ₩48,160 | -1.91% | 9.6천 |
|---|
| 2026.08.27 | ₩51,403 | ₩51,403 | ₩49,648 | ₩50,095 | -2.54% | 1.3만 |
|---|
| 2026.08.26 | ₩49,259 | ₩50,205 | ₩49,259 | ₩50,146 | +1.80% | 4.8천 |
|---|
| 2026.08.25 | ₩48,924 | ₩49,271 | ₩48,763 | ₩49,271 | +0.71% | 7.4천 |
|---|
| 2026.08.24 | ₩48,415 | ₩48,428 | ₩47,222 | ₩48,195 | -0.45% | 8.2천 |
|---|
| 2026.08.21 | ₩50,077 | ₩50,077 | ₩48,849 | ₩49,264 | -1.62% | 2.2만 |
|---|
| 2026.08.20 | ₩50,184 | ₩50,184 | ₩48,911 | ₩49,346 | -1.67% | 9.7천 |
|---|
| 2026.08.19 | ₩50,988 | ₩51,210 | ₩49,380 | ₩49,574 | -2.77% | 1.1만 |
|---|
| 2026.08.18 | ₩52,301 | ₩52,314 | ₩50,954 | ₩51,100 | -2.30% | 1.4만 |
|---|
| 2026.08.17 | ₩54,244 | ₩55,142 | ₩53,882 | ₩54,444 | +0.37% | 2.4만 |
|---|
| 2026.08.14 | ₩53,239 | ₩53,829 | ₩52,562 | ₩53,137 | -0.19% | 7.9천 |
|---|
| 2026.08.13 | ₩52,877 | ₩53,788 | ₩52,529 | ₩52,690 | -0.35% | 1.3만 |
|---|
| 2026.08.12 | ₩52,087 | ₩52,970 | ₩51,316 | ₩52,428 | +0.66% | 5.8천 |
|---|
| 2026.08.11 | ₩51,484 | ₩51,484 | ₩49,608 | ₩49,890 | -3.09% | 6.8천 |
|---|
| 2026.08.10 | ₩50,934 | ₩50,934 | ₩49,541 | ₩49,541 | -2.74% | 7.4천 |
|---|
| 2026.08.07 | ₩51,765 | ₩51,765 | ₩49,701 | ₩50,946 | -1.58% | 5천 |
|---|
| 2026.08.06 | ₩49,594 | ₩51,490 | ₩49,487 | ₩50,385 | +1.59% | 3.6만 |
|---|
| 2026.08.05 | ₩51,752 | ₩52,643 | ₩51,232 | ₩51,232 | -1.00% | 1.1만 |
|---|
| 2026.08.04 | ₩52,140 | ₩52,636 | ₩50,827 | ₩51,738 | -0.77% | 1.3만 |
|---|
| 2026.08.03 | ₩49,072 | ₩50,867 | ₩48,455 | ₩50,639 | +3.19% | 9.7천 |
|---|
| 2026.07.31 | ₩50,298 | ₩50,298 | ₩47,624 | ₩48,242 | -4.09% | 1만 |
|---|
| 2026.07.30 | ₩46,181 | ₩47,598 | ₩46,181 | ₩47,088 | +1.96% | 7.9천 |
|---|
| 2026.07.29 | ₩45,989 | ₩46,391 | ₩44,522 | ₩44,538 | -3.16% | 7.9천 |
|---|
| 2026.07.28 | ₩46,901 | ₩46,901 | ₩44,542 | ₩45,973 | -1.98% | 1.9만 |
|---|
| 2026.07.27 | ₩48,777 | ₩49,058 | ₩46,472 | ₩47,745 | -2.12% | 1.6만 |
|---|
| 2026.07.24 | ₩50,733 | ₩50,733 | ₩48,268 | ₩48,574 | -4.26% | 1만 |
|---|
| 2026.07.23 | ₩51,892 | ₩52,462 | ₩51,108 | ₩51,403 | -0.94% | 5.5천 |
|---|
| 2026.07.22 | ₩51,778 | ₩51,872 | ₩51,112 | ₩51,112 | -1.29% | 4.7천 |
|---|
| 2026.07.21 | ₩50,311 | ₩51,537 | ₩50,251 | ₩51,480 | +2.32% | 9.6천 |
|---|
| 2026.07.20 | ₩49,641 | ₩49,715 | ₩48,616 | ₩48,644 | -2.01% | 5.7천 |
|---|
| 2026.07.17 | ₩46,606 | ₩49,232 | ₩46,432 | ₩48,519 | +4.11% | 6.8천 |
|---|
| 2026.07.16 | ₩50,063 | ₩50,063 | ₩47,732 | ₩48,320 | -3.48% | 6.2천 |
|---|
| 2026.07.15 | ₩51,256 | ₩51,256 | ₩49,782 | ₩51,009 | -0.48% | 1.4만 |
|---|
| 2026.07.14 | ₩54,438 | ₩56,147 | ₩52,489 | ₩52,787 | -3.03% | 3.8천 |
|---|
| 2026.07.13 | ₩53,105 | ₩53,105 | ₩51,644 | ₩51,796 | -2.47% | 6.3천 |
|---|
| 2026.07.10 | ₩53,695 | ₩54,137 | ₩52,971 | ₩53,882 | +0.35% | 2.6만 |
|---|
| 2026.07.09 | ₩54,994 | ₩55,249 | ₩54,018 | ₩54,023 | -1.77% | 9.5천 |
|---|
| 2026.07.08 | ₩52,489 | ₩53,333 | ₩52,448 | ₩53,282 | +1.51% | 4.6천 |
|---|
| 2026.07.07 | ₩53,212 | ₩53,802 | ₩51,939 | ₩52,679 | -1.00% | 1.2만 |
|---|
| 2026.07.06 | ₩54,432 | ₩56,120 | ₩54,432 | ₩54,893 | +0.85% | 9천 |
|---|
| 2026.07.02 | ₩55,544 | ₩56,576 | ₩52,355 | ₩53,334 | -3.98% | 2.3만 |
|---|
| 2026.07.01 | ₩57,138 | ₩57,380 | ₩55,718 | ₩55,770 | -2.39% | 9.6천 |
|---|
| 2026.06.30 | ₩57,272 | ₩58,438 | ₩56,911 | ₩57,889 | +1.08% | 9.9천 |
|---|
| 2026.06.29 | ₩55,865 | ₩56,494 | ₩53,601 | ₩56,436 | +1.02% | 1.4만 |
|---|
| 2026.06.26 | ₩57,380 | ₩57,380 | ₩55,457 | ₩55,626 | -3.06% | 8.5천 |
|---|
| 2026.06.25 | ₩60,971 | ₩60,971 | ₩58,237 | ₩58,801 | -3.56% | 8.5천 |
|---|
| 2026.06.24 | ₩58,612 | ₩58,894 | ₩57,239 | ₩58,117 | -0.85% | 9.4천 |
|---|
| 2026.06.23 | ₩58,197 | ₩58,799 | ₩57,782 | ₩58,505 | +0.53% | 1.1만 |
|---|
| 2026.06.22 | ₩59,457 | ₩60,127 | ₩58,887 | ₩59,860 | +0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩58,612 | ₩58,907 | ₩58,009 | ₩58,634 | +0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩57,822 | ₩58,249 | ₩57,299 | ₩57,425 | -0.69% | 6.8천 |
|---|
| 2026.06.16 | ₩58,251 | ₩58,961 | ₩56,951 | ₩57,246 | -1.73% | 1.2만 |
|---|
| 2026.06.15 | ₩56,924 | ₩58,291 | ₩56,924 | ₩58,126 | +2.11% | 1만 |
|---|
| 2026.06.12 | ₩55,289 | ₩56,214 | ₩55,289 | ₩55,805 | +0.93% | 2.1만 |
|---|
| 2026.06.11 | ₩53,239 | ₩55,102 | ₩53,239 | ₩54,968 | +3.25% | 8.5천 |
|---|
| 2026.06.10 | ₩52,328 | ₩54,204 | ₩52,140 | ₩52,343 | +0.03% | 3.6천 |
|---|
| 2026.06.09 | ₩53,862 | ₩54,539 | ₩51,551 | ₩52,991 | -1.62% | 5.7천 |
|---|
| 2026.06.08 | ₩53,346 | ₩54,921 | ₩53,184 | ₩53,668 | +0.60% | 4.7만 |
|---|
| 2026.06.05 | ₩54,579 | ₩56,581 | ₩52,368 | ₩52,486 | -3.84% | 7천 |
|---|
| 2026.06.04 | ₩54,726 | ₩55,731 | ₩53,601 | ₩55,323 | +1.09% | 7천 |
|---|
| 2026.06.03 | ₩55,785 | ₩55,973 | ₩55,065 | ₩55,395 | -0.70% | 2.8천 |
|---|
| 2026.06.02 | ₩53,614 | ₩55,848 | ₩53,614 | ₩55,748 | +3.98% | 1.5만 |
|---|
| 2026.06.01 | ₩53,614 | ₩54,539 | ₩53,031 | ₩53,767 | +0.28% | 5천 |
|---|
| 2026.05.29 | ₩54,123 | ₩54,338 | ₩53,051 | ₩53,815 | -0.57% | 6.9천 |
|---|
| 2026.05.28 | ₩54,753 | ₩54,941 | ₩54,043 | ₩54,271 | -0.88% | 2만 |
|---|
| 2026.05.27 | ₩54,941 | ₩55,516 | ₩54,592 | ₩55,281 | +0.62% | 7.8천 |
|---|
| 2026.05.26 | ₩55,262 | ₩55,597 | ₩55,036 | ₩55,273 | +0.02% | 1.9만 |
|---|
| 2026.05.22 | ₩54,740 | ₩54,901 | ₩54,217 | ₩54,570 | -0.31% | 3.9천 |
|---|
| 2026.05.21 | ₩51,993 | ₩54,257 | ₩51,993 | ₩54,137 | +4.12% | 2.9만 |
|---|
| 2026.05.20 | ₩52,395 | ₩52,710 | ₩52,174 | ₩52,407 | +0.02% | 5.4천 |
|---|
| 2026.05.19 | ₩50,646 | ₩52,020 | ₩50,224 | ₩51,543 | +1.77% | 7.2천 |
|---|
| 2026.05.18 | ₩52,917 | ₩52,917 | ₩50,673 | ₩51,366 | -2.93% | 3.4만 |
|---|
| 2026.05.15 | ₩52,743 | ₩53,373 | ₩52,743 | ₩53,026 | +0.54% | 8.7천 |
|---|
| 2026.05.14 | ₩54,378 | ₩54,619 | ₩54,311 | ₩54,505 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩54,726 | ₩55,370 | ₩53,862 | ₩54,696 | -0.06% | 3만 |
|---|
| 2026.05.12 | ₩54,378 | ₩54,659 | ₩52,554 | ₩54,040 | -0.62% | 1.3만 |
|---|
| 2026.05.11 | ₩53,212 | ₩55,088 | ₩53,212 | ₩54,814 | +3.01% | 3.6만 |
|---|
| 2026.05.08 | ₩52,127 | ₩53,581 | ₩52,127 | ₩52,663 | +1.03% | 2.3만 |
|---|
| 2026.05.07 | ₩53,494 | ₩53,494 | ₩51,778 | ₩52,127 | -2.56% | 2.8만 |
|---|
| 2026.05.06 | ₩53,668 | ₩54,365 | ₩50,921 | ₩53,420 | -0.46% | 2.7만 |
|---|
| 2026.05.05 | ₩52,596 | ₩53,105 | ₩52,515 | ₩52,879 | +0.54% | 5.6천 |
|---|
| 2026.05.04 | ₩51,832 | ₩52,596 | ₩51,832 | ₩52,322 | +0.95% | 7.2천 |
|---|
| 2026.05.01 | ₩51,457 | ₩51,457 | ₩50,452 | ₩51,351 | -0.21% | 4.4천 |
|---|
| 2026.04.30 | ₩50,271 | ₩50,934 | ₩50,010 | ₩50,706 | +0.87% | 2.1만 |
|---|
| 2026.04.29 | ₩49,751 | ₩50,158 | ₩49,514 | ₩49,929 | +0.36% | 6.6천 |
|---|
| 2026.04.28 | ₩50,546 | ₩50,546 | ₩49,661 | ₩49,727 | -1.62% | 4.5천 |
|---|
| 2026.04.27 | ₩51,350 | ₩51,658 | ₩50,867 | ₩51,658 | +0.60% | 1.1만 |
|---|
| 2026.04.24 | ₩50,921 | ₩51,939 | ₩50,840 | ₩51,285 | +0.72% | 3.2천 |
|---|
| 2026.04.23 | ₩50,512 | ₩51,413 | ₩50,331 | ₩50,479 | -0.07% | 6.3천 |
|---|
| 2026.04.22 | ₩50,170 | ₩51,015 | ₩49,849 | ₩50,867 | +1.39% | 6.8천 |
|---|
| 2026.04.21 | ₩49,862 | ₩49,862 | ₩49,385 | ₩49,385 | -0.96% | 5.1천 |
|---|
| 2026.04.20 | ₩49,219 | ₩49,742 | ₩49,112 | ₩49,609 | +0.79% | 3.5천 |
|---|
| 2026.04.17 | ₩49,902 | ₩49,902 | ₩49,005 | ₩49,504 | -0.80% | 7천 |
|---|
| 2026.04.16 | ₩49,608 | ₩49,969 | ₩49,085 | ₩49,226 | -0.77% | 6.9천 |
|---|
| 2026.04.15 | ₩49,527 | ₩49,688 | ₩49,177 | ₩49,634 | +0.22% | 9.5천 |
|---|
| 2026.04.14 | ₩48,683 | ₩49,969 | ₩48,683 | ₩49,734 | +2.16% | 4.5천 |
|---|
| 2026.04.13 | ₩47,048 | ₩47,892 | ₩46,901 | ₩47,874 | +1.75% | 1만 |
|---|
| 2026.04.10 | ₩45,802 | ₩46,552 | ₩45,802 | ₩46,278 | +1.04% | 3.8천 |
|---|
| 2026.04.09 | ₩45,854 | ₩46,030 | ₩45,172 | ₩45,788 | -0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩45,078 | ₩46,787 | ₩45,078 | ₩45,882 | +1.78% | 1.1만 |
|---|
| 2026.04.07 | ₩48,053 | ₩48,120 | ₩47,477 | ₩48,073 | +0.04% | 2.9천 |
|---|
| 2026.04.06 | ₩47,423 | ₩48,013 | ₩47,423 | ₩47,836 | +0.87% | 3.4천 |
|---|
| 2026.04.02 | ₩45,949 | ₩47,531 | ₩45,949 | ₩47,317 | +2.98% | 5.2천 |
|---|
| 2026.04.01 | ₩46,881 | ₩47,383 | ₩46,881 | ₩46,911 | +0.07% | 3.3천 |
|---|
| 2026.03.31 | ₩46,251 | ₩46,633 | ₩46,164 | ₩46,469 | +0.47% | 2.9천 |
|---|
| 2026.03.30 | ₩46,901 | ₩47,035 | ₩45,547 | ₩45,711 | -2.54% | 3.2천 |
|---|
| 2026.03.27 | ₩47,705 | ₩47,879 | ₩47,484 | ₩47,565 | -0.29% | 2.1천 |
|---|
| 2026.03.26 | ₩48,536 | ₩48,536 | ₩47,383 | ₩47,383 | -2.37% | 3.5천 |
|---|
| 2026.03.25 | ₩48,656 | ₩49,366 | ₩48,656 | ₩49,065 | +0.84% | 3.2천 |
|---|
| 2026.03.24 | ₩47,959 | ₩48,897 | ₩47,959 | ₩48,553 | +1.24% | 1.8천 |
|---|
| 2026.03.23 | ₩48,442 | ₩48,991 | ₩48,281 | ₩48,298 | -0.30% | 2.9천 |
|---|
| 2026.03.20 | ₩49,045 | ₩49,062 | ₩47,638 | ₩47,722 | -2.70% | 5.1천 |
|---|
| 2026.03.19 | ₩48,067 | ₩50,438 | ₩47,866 | ₩49,045 | +2.04% | 4천 |
|---|
| 2026.03.18 | ₩49,137 | ₩49,219 | ₩48,975 | ₩48,975 | -0.33% | 6.4천 |
|---|
| 2026.03.17 | ₩49,031 | ₩50,110 | ₩48,785 | ₩48,976 | -0.11% | 3.3천 |
|---|
| 2026.03.16 | ₩49,045 | ₩49,246 | ₩48,830 | ₩48,858 | -0.38% | 2.4천 |
|---|
| 2026.03.13 | ₩48,462 | ₩48,589 | ₩48,013 | ₩48,113 | -0.72% | 2.6천 |
|---|
| 2026.03.12 | ₩47,383 | ₩48,201 | ₩47,383 | ₩47,723 | +0.72% | 2.7천 |
|---|
| 2026.03.11 | ₩47,397 | ₩48,093 | ₩47,397 | ₩47,892 | +1.05% | 2.4천 |
|---|
| 2026.03.10 | ₩48,227 | ₩48,227 | ₩47,261 | ₩47,351 | -1.82% | 3.3천 |
|---|
| 2026.03.09 | ₩47,075 | ₩47,973 | ₩47,075 | ₩47,942 | +1.84% | 4.3천 |
|---|
| 2026.03.06 | ₩47,665 | ₩47,919 | ₩47,102 | ₩47,102 | -1.18% | 2천 |
|---|
| 2026.03.05 | ₩47,933 | ₩48,174 | ₩47,169 | ₩47,580 | -0.74% | 4.8천 |
|---|
| 2026.03.04 | ₩47,663 | ₩47,730 | ₩46,968 | ₩47,730 | +0.14% | 3천 |
|---|
| 2026.03.03 | ₩47,772 | ₩48,120 | ₩46,745 | ₩47,477 | -0.62% | 5.6천 |
|---|
| 2026.03.02 | ₩48,919 | ₩49,350 | ₩48,798 | ₩48,939 | +0.04% | 4.2천 |
|---|
| 2026.02.27 | ₩48,897 | ₩49,327 | ₩48,797 | ₩49,327 | +0.88% | 2.4천 |
|---|
| 2026.02.26 | ₩49,608 | ₩49,608 | ₩48,431 | ₩49,441 | -0.33% | 4.6천 |
|---|
| 2026.02.25 | ₩50,184 | ₩50,398 | ₩50,146 | ₩50,146 | -0.07% | 4.9천 |
|---|
| 2026.02.24 | ₩49,809 | ₩50,211 | ₩49,809 | ₩50,197 | +0.78% | 5.1천 |
|---|
| 2026.02.23 | ₩49,675 | ₩49,862 | ₩49,634 | ₩49,717 | +0.09% | 1.7천 |
|---|
| 2026.02.20 | ₩50,103 | ₩53,628 | ₩49,507 | ₩49,704 | -0.80% | 4.1천 |
|---|
| 2026.02.19 | ₩49,527 | ₩50,197 | ₩49,527 | ₩50,164 | +1.29% | 3.3천 |
|---|
| 2026.02.18 | ₩49,581 | ₩49,822 | ₩49,581 | ₩49,662 | +0.16% | 1.6만 |
|---|
| 2026.02.17 | ₩49,246 | ₩49,482 | ₩49,105 | ₩49,125 | -0.24% | 2.5천 |
|---|
| 2026.02.13 | ₩48,951 | ₩49,366 | ₩48,951 | ₩49,159 | +0.42% | 3.5천 |
|---|
| 2026.02.12 | ₩49,835 | ₩49,835 | ₩49,273 | ₩49,408 | -0.86% | 1.1만 |
|---|
| 2026.02.11 | ₩49,735 | ₩50,023 | ₩49,431 | ₩50,023 | +0.58% | 1.8천 |
|---|
| 2026.02.10 | ₩49,637 | ₩50,103 | ₩49,514 | ₩50,103 | +0.94% | 4.3천 |
|---|
| 2026.02.09 | ₩48,335 | ₩50,119 | ₩48,335 | ₩49,902 | +3.24% | 2.1천 |
|---|
| 2026.02.06 | ₩47,718 | ₩48,613 | ₩47,718 | ₩48,428 | +1.49% | 5천 |
|---|
| 2026.02.05 | ₩46,391 | ₩47,665 | ₩46,378 | ₩46,458 | +0.14% | 7.6천 |
|---|
| 2026.02.04 | ₩49,058 | ₩49,085 | ₩46,405 | ₩47,678 | -2.81% | 8.8천 |
|---|
| 2026.02.03 | ₩50,894 | ₩51,068 | ₩49,460 | ₩50,686 | -0.41% | 4.9천 |
|---|
| 2026.02.02 | ₩49,862 | ₩50,639 | ₩49,862 | ₩50,217 | +0.71% | 7.3천 |
|---|
| 2026.01.30 | ₩49,125 | ₩50,760 | ₩49,125 | ₩49,474 | +0.71% | 3.1천 |
|---|
| 2026.01.29 | ₩51,001 | ₩51,001 | ₩49,541 | ₩50,398 | -1.18% | 4천 |
|---|
| 2026.01.28 | ₩51,745 | ₩52,046 | ₩51,229 | ₩52,046 | +0.58% | 4.9천 |
|---|
| 2026.01.27 | ₩51,591 | ₩51,671 | ₩51,461 | ₩51,551 | -0.08% | 5.5천 |
|---|
| 2026.01.26 | ₩51,470 | ₩51,685 | ₩51,214 | ₩51,214 | -0.50% | 2.5천 |
|---|
| 2026.01.23 | ₩51,229 | ₩51,537 | ₩51,001 | ₩51,280 | +0.10% | 3.4천 |
|---|
| 2026.01.22 | ₩51,522 | ₩51,522 | ₩51,175 | ₩51,206 | -0.61% | 2.7천 |
|---|
| 2026.01.21 | ₩50,847 | ₩51,336 | ₩50,251 | ₩51,202 | +0.70% | 3.9천 |
|---|
| 2026.01.20 | ₩50,197 | ₩51,256 | ₩50,197 | ₩50,720 | +1.04% | 4.4천 |
|---|
| 2026.01.16 | ₩51,403 | ₩51,429 | ₩50,894 | ₩51,055 | -0.68% | 3.7천 |
|---|
| 2026.01.15 | ₩51,812 | ₩51,951 | ₩51,457 | ₩51,886 | +0.14% | 6천 |
|---|
| 2026.01.14 | ₩51,698 | ₩51,698 | ₩50,894 | ₩51,403 | -0.57% | 6.7천 |
|---|
| 2026.01.13 | ₩51,912 | ₩52,318 | ₩51,912 | ₩52,079 | +0.32% | 2.8천 |
|---|
| 2026.01.12 | ₩51,707 | ₩52,636 | ₩51,698 | ₩52,009 | +0.58% | 4.6천 |
|---|
| 2026.01.09 | ₩51,497 | ₩51,773 | ₩51,122 | ₩51,604 | +0.21% | 3.8천 |
|---|
| 2026.01.08 | ₩50,907 | ₩50,907 | ₩50,626 | ₩50,881 | -0.05% | 2.8천 |
|---|
| 2026.01.07 | ₩51,363 | ₩51,618 | ₩51,256 | ₩51,256 | -0.21% | 3.3천 |
|---|
| 2026.01.06 | ₩51,216 | ₩51,470 | ₩51,122 | ₩51,462 | +0.48% | 3.5천 |
|---|
| 2026.01.05 | ₩51,671 | ₩51,671 | ₩51,309 | ₩51,413 | -0.50% | 5.5천 |
|---|
| 2026.01.02 | ₩52,341 | ₩52,341 | ₩51,068 | ₩51,141 | -2.29% | 8.1천 |
|---|
| 2025.12.31 | ₩51,778 | ₩51,778 | ₩51,437 | ₩51,437 | -0.66% | 7.8천 |
|---|
| 2025.12.30 | ₩52,020 | ₩52,020 | ₩51,804 | ₩51,804 | -0.41% | 2.5천 |
|---|
| 2025.12.29 | ₩52,475 | ₩52,850 | ₩52,475 | ₩52,694 | +0.42% | 6.7천 |
|---|
| 2025.12.26 | ₩52,982 | ₩53,199 | ₩52,864 | ₩53,010 | +0.05% | 4.3천 |
|---|
| 2025.12.24 | ₩53,132 | ₩53,226 | ₩53,025 | ₩53,214 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩52,983 | ₩53,118 | ₩52,850 | ₩53,118 | +0.26% | 3천 |
|---|
| 2025.12.22 | ₩53,025 | ₩53,373 | ₩52,730 | ₩52,861 | -0.31% | 6.5천 |
|---|
| 2025.12.19 | ₩52,140 | ₩52,924 | ₩52,140 | ₩52,643 | +0.96% | 2.6천 |
|---|
| 2025.12.18 | ₩51,517 | ₩51,979 | ₩51,336 | ₩51,514 | -0.01% | 3.4천 |
|---|
| 2025.12.17 | ₩52,140 | ₩52,140 | ₩50,279 | ₩50,290 | -3.55% | 3.9천 |
|---|
| 2025.12.16 | ₩51,671 | ₩52,261 | ₩51,465 | ₩52,133 | +0.89% | 3.9천 |
|---|
| 2025.12.15 | ₩52,269 | ₩52,288 | ₩51,497 | ₩51,497 | -1.48% | 4천 |
|---|
| 2025.12.12 | ₩54,097 | ₩54,097 | ₩52,060 | ₩52,135 | -3.63% | 2.6천 |
|---|
| 2025.12.11 | ₩54,378 | ₩54,619 | ₩53,235 | ₩54,257 | -0.22% | 3.8천 |
|---|
| 2025.12.10 | ₩54,257 | ₩55,236 | ₩53,601 | ₩54,449 | +0.35% | 3.5만 |
|---|
| 2025.12.09 | ₩54,063 | ₩55,035 | ₩54,063 | ₩54,582 | +0.96% | 4.1천 |
|---|
| 2025.12.08 | ₩54,472 | ₩54,485 | ₩53,441 | ₩54,107 | -0.67% | 1만 |
|---|
| 2025.12.05 | ₩54,271 | ₩54,472 | ₩53,775 | ₩54,056 | -0.40% | 7천 |
|---|
| 2025.12.04 | ₩53,267 | ₩54,432 | ₩53,267 | ₩53,910 | +1.21% | 2.1만 |
|---|
| 2025.12.03 | ₩52,958 | ₩53,400 | ₩52,958 | ₩53,246 | +0.54% | 4천 |
|---|
| 2025.12.02 | ₩52,917 | ₩54,405 | ₩52,917 | ₩52,975 | +0.11% | 9.3천 |
|---|
| 2025.12.01 | ₩52,101 | ₩52,931 | ₩52,046 | ₩52,722 | +1.19% | 5.2천 |
|---|
| 2025.11.28 | ₩52,810 | ₩52,958 | ₩52,623 | ₩52,950 | +0.26% | 8.8천 |
|---|
| 2025.11.26 | ₩52,101 | ₩52,623 | ₩52,006 | ₩52,509 | +0.78% | 2.1만 |
|---|
| 2025.11.25 | ₩51,283 | ₩52,207 | ₩50,747 | ₩52,085 | +1.57% | 8천 |
|---|
| 2025.11.24 | ₩50,130 | ₩52,117 | ₩50,130 | ₩52,072 | +3.87% | 4.6만 |
|---|
| 2025.11.21 | ₩56,147 | ₩56,147 | ₩50,666 | ₩51,994 | -7.40% | 9.8천 |
|---|
| 2025.11.20 | ₩55,008 | ₩55,008 | ₩52,556 | ₩52,557 | -4.46% | 1.9만 |
|---|
| 2025.11.19 | ₩53,561 | ₩55,879 | ₩52,917 | ₩53,486 | -0.14% | 1.7만 |
|---|
| 2025.11.18 | ₩53,266 | ₩53,949 | ₩52,971 | ₩53,453 | +0.35% | 1.1만 |
|---|
| 2025.11.17 | ₩53,721 | ₩54,244 | ₩53,279 | ₩53,569 | -0.28% | 1.5만 |
|---|
| 2025.11.14 | ₩53,345 | ₩54,670 | ₩53,345 | ₩54,181 | +1.57% | 8.9천 |
|---|
| 2025.11.13 | ₩55,277 | ₩55,295 | ₩53,763 | ₩54,077 | -2.17% | 1.6만 |
|---|
| 2025.11.12 | ₩56,284 | ₩56,284 | ₩55,611 | ₩55,861 | -0.75% | 1.7만 |
|---|
| 2025.11.11 | ₩57,473 | ₩57,473 | ₩55,938 | ₩56,069 | -2.44% | 6천 |
|---|
| 2025.11.10 | ₩57,039 | ₩57,645 | ₩56,736 | ₩57,473 | +0.76% | 2.2만 |
|---|
| 2025.11.07 | ₩54,807 | ₩55,638 | ₩53,542 | ₩55,551 | +1.36% | 3.6만 |
|---|
| 2025.11.06 | ₩57,875 | ₩57,875 | ₩55,785 | ₩55,833 | -3.53% | 2.2만 |
|---|
| 2025.11.05 | ₩57,071 | ₩58,505 | ₩56,937 | ₩57,791 | +1.26% | 8.5천 |
|---|
| 2025.11.04 | ₩57,661 | ₩58,312 | ₩57,244 | ₩57,244 | -0.72% | 1.3만 |
|---|
| 2025.11.03 | ₩58,973 | ₩59,081 | ₩58,318 | ₩59,021 | +0.08% | 1.8만 |
|---|
| 2025.10.31 | ₩58,752 | ₩59,175 | ₩58,478 | ₩58,765 | +0.02% | 1.4만 |
|---|
| 2025.10.30 | ₩58,854 | ₩58,854 | ₩57,980 | ₩57,980 | -1.48% | 1.3만 |
|---|
| 2025.10.29 | ₩59,792 | ₩59,839 | ₩59,195 | ₩59,626 | -0.28% | 4.1만 |
|---|
| 2025.10.28 | ₩59,872 | ₩59,872 | ₩59,403 | ₩59,556 | -0.53% | 1.8만 |
|---|
| 2025.10.27 | ₩59,577 | ₩59,899 | ₩59,340 | ₩59,693 | +0.19% | 1.3만 |
|---|
| 2025.10.24 | ₩59,591 | ₩59,591 | ₩58,685 | ₩58,720 | -1.46% | 2.3만 |
|---|
| 2025.10.23 | ₩58,076 | ₩58,880 | ₩57,902 | ₩58,236 | +0.27% | 8.5천 |
|---|
| 2025.10.22 | ₩58,157 | ₩58,492 | ₩57,554 | ₩58,090 | -0.12% | 1.8만 |
|---|
| 2025.10.21 | ₩58,477 | ₩58,532 | ₩58,158 | ₩58,269 | -0.36% | 1.1만 |
|---|
| 2025.10.20 | ₩59,068 | ₩59,095 | ₩58,626 | ₩58,675 | -0.66% | 8.3천 |
|---|
| 2025.10.17 | ₩58,696 | ₩59,135 | ₩58,331 | ₩58,689 | -0.01% | 9.9천 |
|---|
| 2025.10.16 | ₩59,537 | ₩59,658 | ₩58,627 | ₩58,927 | -1.02% | 1.1만 |
|---|
| 2025.10.15 | ₩59,221 | ₩59,656 | ₩58,693 | ₩59,111 | -0.19% | 7.5천 |
|---|
| 2025.10.14 | ₩57,929 | ₩59,202 | ₩57,884 | ₩58,637 | +1.22% | 8.9천 |
|---|
| 2025.10.13 | ₩58,385 | ₩59,095 | ₩58,239 | ₩58,864 | +0.82% | 9천 |
|---|
| 2025.10.10 | ₩59,443 | ₩59,684 | ₩57,902 | ₩57,902 | -2.59% | 6.4천 |
|---|