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 | ₩49,522 | ₩49,522 | ₩49,194 | ₩49,398 | -0.25% | 2.8천 |
| 2026.10.08 | ₩49,978 | ₩49,978 | ₩48,275 | ₩48,707 | -2.54% | 8천 |
| 2026.10.07 | ₩49,616 | ₩50,273 | ₩49,576 | ₩50,263 | +1.30% | 3.4천 |
| 2026.10.06 | ₩50,448 | ₩50,944 | ₩50,448 | ₩50,650 | +0.40% | 5.2천 |
| 2026.10.05 | ₩50,770 | ₩50,957 | ₩50,582 | ₩50,760 | -0.02% | 1.6만 |
| 2026.10.02 | ₩49,201 | ₩50,555 | ₩49,201 | ₩50,407 | +2.45% | 8.2천 |
| 2026.10.01 | ₩48,825 | ₩50,528 | ₩48,825 | ₩50,504 | +3.44% | 1.2만 |
| 2026.09.30 | ₩48,838 | ₩48,946 | ₩48,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,818 |
| -0.04% |
| 1만 |
| 2026.09.29 | ₩48,490 | ₩49,187 | ₩48,490 | ₩48,838 | +0.72% | 6천 |
|---|
| 2026.09.28 | ₩49,184 | ₩49,429 | ₩48,409 | ₩49,026 | -0.32% | 9천 |
|---|
| 2026.09.25 | ₩50,072 | ₩50,810 | ₩49,844 | ₩50,517 | +0.89% | 1.3만 |
|---|
| 2026.09.24 | ₩49,536 | ₩49,891 | ₩49,221 | ₩49,549 | +0.03% | 5.7천 |
|---|
| 2026.09.23 | ₩49,925 | ₩50,126 | ₩49,697 | ₩49,949 | +0.05% | 2.1만 |
|---|
| 2026.09.22 | ₩49,750 | ₩50,850 | ₩49,589 | ₩50,488 | +1.48% | 4.1만 |
|---|
| 2026.09.21 | ₩48,838 | ₩50,126 | ₩48,838 | ₩49,992 | +2.36% | 1.7만 |
|---|
| 2026.09.18 | ₩48,604 | ₩49,281 | ₩48,074 | ₩48,758 | +0.32% | 1.1만 |
|---|
| 2026.09.17 | ₩48,242 | ₩48,463 | ₩47,673 | ₩47,789 | -0.94% | 5.7천 |
|---|
| 2026.09.16 | ₩46,733 | ₩47,471 | ₩46,519 | ₩47,162 | +0.92% | 8.8천 |
|---|
| 2026.09.15 | ₩46,680 | ₩46,740 | ₩46,065 | ₩46,157 | -1.12% | 5.5천 |
|---|
| 2026.09.14 | ₩46,653 | ₩46,867 | ₩46,398 | ₩46,505 | -0.32% | 3.6만 |
|---|
| 2026.09.11 | ₩48,946 | ₩48,999 | ₩48,316 | ₩48,483 | -0.95% | 1.4만 |
|---|
| 2026.09.10 | ₩48,577 | ₩49,053 | ₩48,062 | ₩48,062 | -1.06% | 9.3천 |
|---|
| 2026.09.09 | ₩49,824 | ₩50,293 | ₩49,665 | ₩49,665 | -0.32% | 8.6천 |
|---|
| 2026.09.08 | ₩48,155 | ₩50,501 | ₩48,155 | ₩49,451 | +2.69% | 1.8만 |
|---|
| 2026.09.04 | ₩47,524 | ₩48,248 | ₩47,524 | ₩48,242 | +1.51% | 4.6천 |
|---|
| 2026.09.03 | ₩46,814 | ₩47,204 | ₩46,036 | ₩47,000 | +0.40% | 1만 |
|---|
| 2026.09.02 | ₩47,068 | ₩47,149 | ₩46,586 | ₩46,894 | -0.37% | 1.4만 |
|---|
| 2026.09.01 | ₩47,484 | ₩47,585 | ₩47,143 | ₩47,471 | -0.03% | 5.4천 |
|---|
| 2026.08.31 | ₩48,007 | ₩48,101 | ₩47,632 | ₩47,868 | -0.29% | 1.3만 |
|---|
| 2026.08.28 | ₩49,134 | ₩49,134 | ₩48,195 | ₩48,195 | -1.91% | 9.6천 |
|---|
| 2026.08.27 | ₩51,440 | ₩51,440 | ₩49,683 | ₩50,131 | -2.54% | 1.3만 |
|---|
| 2026.08.26 | ₩49,294 | ₩50,241 | ₩49,294 | ₩50,182 | +1.80% | 4.8천 |
|---|
| 2026.08.25 | ₩48,959 | ₩49,306 | ₩48,798 | ₩49,306 | +0.71% | 7.4천 |
|---|
| 2026.08.24 | ₩48,450 | ₩48,463 | ₩47,256 | ₩48,230 | -0.45% | 8.2천 |
|---|
| 2026.08.21 | ₩50,112 | ₩50,112 | ₩48,884 | ₩49,300 | -1.62% | 2.2만 |
|---|
| 2026.08.20 | ₩50,220 | ₩50,220 | ₩48,946 | ₩49,382 | -1.67% | 9.7천 |
|---|
| 2026.08.19 | ₩51,024 | ₩51,247 | ₩49,415 | ₩49,610 | -2.77% | 1.1만 |
|---|
| 2026.08.18 | ₩52,338 | ₩52,352 | ₩50,991 | ₩51,137 | -2.30% | 1.4만 |
|---|
| 2026.08.17 | ₩54,283 | ₩55,181 | ₩53,921 | ₩54,483 | +0.37% | 2.4만 |
|---|
| 2026.08.14 | ₩53,277 | ₩53,867 | ₩52,600 | ₩53,175 | -0.19% | 7.9천 |
|---|
| 2026.08.13 | ₩52,915 | ₩53,827 | ₩52,566 | ₩52,727 | -0.35% | 1.3만 |
|---|
| 2026.08.12 | ₩52,124 | ₩53,008 | ₩51,353 | ₩52,466 | +0.66% | 5.8천 |
|---|
| 2026.08.11 | ₩51,520 | ₩51,520 | ₩49,643 | ₩49,926 | -3.09% | 6.8천 |
|---|
| 2026.08.10 | ₩50,971 | ₩50,971 | ₩49,576 | ₩49,576 | -2.74% | 7.4천 |
|---|
| 2026.08.07 | ₩51,802 | ₩51,802 | ₩49,737 | ₩50,983 | -1.58% | 5천 |
|---|
| 2026.08.06 | ₩49,630 | ₩51,527 | ₩49,522 | ₩50,421 | +1.59% | 3.6만 |
|---|
| 2026.08.05 | ₩51,789 | ₩52,680 | ₩51,268 | ₩51,268 | -1.00% | 1.1만 |
|---|
| 2026.08.04 | ₩52,178 | ₩52,674 | ₩50,863 | ₩51,775 | -0.77% | 1.3만 |
|---|
| 2026.08.03 | ₩49,107 | ₩50,904 | ₩48,490 | ₩50,676 | +3.19% | 9.7천 |
|---|
| 2026.07.31 | ₩50,334 | ₩50,334 | ₩47,658 | ₩48,277 | -4.09% | 1만 |
|---|
| 2026.07.30 | ₩46,214 | ₩47,632 | ₩46,214 | ₩47,122 | +1.96% | 7.9천 |
|---|
| 2026.07.29 | ₩46,022 | ₩46,425 | ₩44,554 | ₩44,570 | -3.16% | 7.9천 |
|---|
| 2026.07.28 | ₩46,934 | ₩46,934 | ₩44,574 | ₩46,006 | -1.98% | 1.9만 |
|---|
| 2026.07.27 | ₩48,812 | ₩49,093 | ₩46,505 | ₩47,779 | -2.12% | 1.6만 |
|---|
| 2026.07.24 | ₩50,770 | ₩50,770 | ₩48,302 | ₩48,609 | -4.26% | 1만 |
|---|
| 2026.07.23 | ₩51,929 | ₩52,499 | ₩51,145 | ₩51,440 | -0.94% | 5.5천 |
|---|
| 2026.07.22 | ₩51,815 | ₩51,909 | ₩51,149 | ₩51,149 | -1.29% | 4.7천 |
|---|
| 2026.07.21 | ₩50,347 | ₩51,574 | ₩50,287 | ₩51,516 | +2.32% | 9.6천 |
|---|
| 2026.07.20 | ₩49,677 | ₩49,750 | ₩48,651 | ₩48,679 | -2.01% | 5.7천 |
|---|
| 2026.07.17 | ₩46,639 | ₩49,268 | ₩46,465 | ₩48,554 | +4.11% | 6.8천 |
|---|
| 2026.07.16 | ₩50,099 | ₩50,099 | ₩47,766 | ₩48,354 | -3.48% | 6.2천 |
|---|
| 2026.07.15 | ₩51,292 | ₩51,292 | ₩49,817 | ₩51,046 | -0.48% | 1.4만 |
|---|
| 2026.07.14 | ₩54,477 | ₩56,187 | ₩52,526 | ₩52,825 | -3.03% | 3.8천 |
|---|
| 2026.07.13 | ₩53,143 | ₩53,143 | ₩51,681 | ₩51,833 | -2.47% | 6.3천 |
|---|
| 2026.07.10 | ₩53,733 | ₩54,176 | ₩53,009 | ₩53,921 | +0.35% | 2.6만 |
|---|
| 2026.07.09 | ₩55,034 | ₩55,289 | ₩54,056 | ₩54,062 | -1.77% | 9.5천 |
|---|
| 2026.07.08 | ₩52,526 | ₩53,371 | ₩52,486 | ₩53,320 | +1.51% | 4.6천 |
|---|
| 2026.07.07 | ₩53,250 | ₩53,840 | ₩51,976 | ₩52,717 | -1.00% | 1.2만 |
|---|
| 2026.07.06 | ₩54,471 | ₩56,160 | ₩54,471 | ₩54,932 | +0.85% | 9천 |
|---|
| 2026.07.02 | ₩55,584 | ₩56,616 | ₩52,392 | ₩53,372 | -3.98% | 2.3만 |
|---|
| 2026.07.01 | ₩57,179 | ₩57,421 | ₩55,758 | ₩55,810 | -2.39% | 9.6천 |
|---|
| 2026.06.30 | ₩57,313 | ₩58,480 | ₩56,951 | ₩57,930 | +1.08% | 9.9천 |
|---|
| 2026.06.29 | ₩55,905 | ₩56,534 | ₩53,639 | ₩56,477 | +1.02% | 1.4만 |
|---|
| 2026.06.26 | ₩57,421 | ₩57,421 | ₩55,496 | ₩55,665 | -3.06% | 8.5천 |
|---|
| 2026.06.25 | ₩61,015 | ₩61,015 | ₩58,279 | ₩58,844 | -3.56% | 8.5천 |
|---|
| 2026.06.24 | ₩58,654 | ₩58,936 | ₩57,280 | ₩58,158 | -0.85% | 9.4천 |
|---|
| 2026.06.23 | ₩58,239 | ₩58,841 | ₩57,823 | ₩58,547 | +0.53% | 1.1만 |
|---|
| 2026.06.22 | ₩59,499 | ₩60,170 | ₩58,929 | ₩59,903 | +0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩58,654 | ₩58,949 | ₩58,051 | ₩58,676 | +0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩57,863 | ₩58,291 | ₩57,340 | ₩57,466 | -0.69% | 6.8천 |
|---|
| 2026.06.16 | ₩58,292 | ₩59,003 | ₩56,992 | ₩57,287 | -1.73% | 1.2만 |
|---|
| 2026.06.15 | ₩56,965 | ₩58,333 | ₩56,965 | ₩58,168 | +2.11% | 1만 |
|---|
| 2026.06.12 | ₩55,329 | ₩56,254 | ₩55,329 | ₩55,845 | +0.93% | 2.1만 |
|---|
| 2026.06.11 | ₩53,277 | ₩55,141 | ₩53,277 | ₩55,007 | +3.25% | 8.5천 |
|---|
| 2026.06.10 | ₩52,365 | ₩54,243 | ₩52,178 | ₩52,380 | +0.03% | 3.6천 |
|---|
| 2026.06.09 | ₩53,901 | ₩54,578 | ₩51,588 | ₩53,029 | -1.62% | 5.7천 |
|---|
| 2026.06.08 | ₩53,384 | ₩54,960 | ₩53,222 | ₩53,706 | +0.60% | 4.7만 |
|---|
| 2026.06.05 | ₩54,618 | ₩56,622 | ₩52,406 | ₩52,524 | -3.84% | 7천 |
|---|
| 2026.06.04 | ₩54,766 | ₩55,771 | ₩53,639 | ₩55,362 | +1.09% | 7천 |
|---|
| 2026.06.03 | ₩55,825 | ₩56,013 | ₩55,105 | ₩55,435 | -0.70% | 2.8천 |
|---|
| 2026.06.02 | ₩53,653 | ₩55,888 | ₩53,653 | ₩55,787 | +3.98% | 1.5만 |
|---|
| 2026.06.01 | ₩53,653 | ₩54,578 | ₩53,069 | ₩53,805 | +0.28% | 5천 |
|---|
| 2026.05.29 | ₩54,162 | ₩54,377 | ₩53,089 | ₩53,854 | -0.57% | 6.9천 |
|---|
| 2026.05.28 | ₩54,792 | ₩54,980 | ₩54,082 | ₩54,310 | -0.88% | 2만 |
|---|
| 2026.05.27 | ₩54,980 | ₩55,555 | ₩54,632 | ₩55,321 | +0.62% | 7.8천 |
|---|
| 2026.05.26 | ₩55,302 | ₩55,637 | ₩55,075 | ₩55,313 | +0.02% | 1.9만 |
|---|
| 2026.05.22 | ₩54,779 | ₩54,940 | ₩54,256 | ₩54,609 | -0.31% | 3.9천 |
|---|
| 2026.05.21 | ₩52,030 | ₩54,296 | ₩52,030 | ₩54,176 | +4.12% | 2.9만 |
|---|
| 2026.05.20 | ₩52,432 | ₩52,747 | ₩52,211 | ₩52,444 | +0.02% | 5.4천 |
|---|
| 2026.05.19 | ₩50,682 | ₩52,057 | ₩50,260 | ₩51,579 | +1.77% | 7.2천 |
|---|
| 2026.05.18 | ₩52,955 | ₩52,955 | ₩50,709 | ₩51,402 | -2.93% | 3.4만 |
|---|
| 2026.05.15 | ₩52,781 | ₩53,411 | ₩52,781 | ₩53,064 | +0.54% | 8.7천 |
|---|
| 2026.05.14 | ₩54,417 | ₩54,658 | ₩54,350 | ₩54,544 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩54,766 | ₩55,409 | ₩53,901 | ₩54,735 | -0.06% | 3만 |
|---|
| 2026.05.12 | ₩54,417 | ₩54,699 | ₩52,592 | ₩54,079 | -0.62% | 1.3만 |
|---|
| 2026.05.11 | ₩53,250 | ₩55,128 | ₩53,250 | ₩54,853 | +3.01% | 3.6만 |
|---|
| 2026.05.08 | ₩52,164 | ₩53,619 | ₩52,164 | ₩52,701 | +1.03% | 2.3만 |
|---|
| 2026.05.07 | ₩53,532 | ₩53,532 | ₩51,815 | ₩52,164 | -2.56% | 2.8만 |
|---|
| 2026.05.06 | ₩53,706 | ₩54,404 | ₩50,957 | ₩53,458 | -0.46% | 2.7만 |
|---|
| 2026.05.05 | ₩52,633 | ₩53,143 | ₩52,553 | ₩52,916 | +0.54% | 5.6천 |
|---|
| 2026.05.04 | ₩51,869 | ₩52,633 | ₩51,869 | ₩52,360 | +0.95% | 7.2천 |
|---|
| 2026.05.01 | ₩51,494 | ₩51,494 | ₩50,488 | ₩51,388 | -0.21% | 4.4천 |
|---|
| 2026.04.30 | ₩50,307 | ₩50,971 | ₩50,045 | ₩50,743 | +0.87% | 2.1만 |
|---|
| 2026.04.29 | ₩49,787 | ₩50,194 | ₩49,549 | ₩49,965 | +0.36% | 6.6천 |
|---|
| 2026.04.28 | ₩50,582 | ₩50,582 | ₩49,697 | ₩49,762 | -1.62% | 4.5천 |
|---|
| 2026.04.27 | ₩51,386 | ₩51,695 | ₩50,904 | ₩51,695 | +0.60% | 1.1만 |
|---|
| 2026.04.24 | ₩50,957 | ₩51,976 | ₩50,877 | ₩51,322 | +0.72% | 3.2천 |
|---|
| 2026.04.23 | ₩50,548 | ₩51,449 | ₩50,367 | ₩50,515 | -0.07% | 6.3천 |
|---|
| 2026.04.22 | ₩50,206 | ₩51,051 | ₩49,884 | ₩50,904 | +1.39% | 6.8천 |
|---|
| 2026.04.21 | ₩49,898 | ₩49,898 | ₩49,420 | ₩49,420 | -0.96% | 5.1천 |
|---|
| 2026.04.20 | ₩49,254 | ₩49,777 | ₩49,147 | ₩49,644 | +0.79% | 3.5천 |
|---|
| 2026.04.17 | ₩49,938 | ₩49,938 | ₩49,040 | ₩49,540 | -0.80% | 7천 |
|---|
| 2026.04.16 | ₩49,643 | ₩50,005 | ₩49,120 | ₩49,261 | -0.77% | 6.9천 |
|---|
| 2026.04.15 | ₩49,563 | ₩49,724 | ₩49,213 | ₩49,670 | +0.22% | 9.5천 |
|---|
| 2026.04.14 | ₩48,718 | ₩50,005 | ₩48,718 | ₩49,769 | +2.16% | 4.5천 |
|---|
| 2026.04.13 | ₩47,082 | ₩47,927 | ₩46,934 | ₩47,908 | +1.75% | 1만 |
|---|
| 2026.04.10 | ₩45,835 | ₩46,586 | ₩45,835 | ₩46,311 | +1.04% | 3.8천 |
|---|
| 2026.04.09 | ₩45,887 | ₩46,063 | ₩45,204 | ₩45,821 | -0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩45,111 | ₩46,820 | ₩45,111 | ₩45,915 | +1.78% | 1.1만 |
|---|
| 2026.04.07 | ₩48,088 | ₩48,155 | ₩47,511 | ₩48,108 | +0.04% | 2.9천 |
|---|
| 2026.04.06 | ₩47,457 | ₩48,047 | ₩47,457 | ₩47,870 | +0.87% | 3.4천 |
|---|
| 2026.04.02 | ₩45,982 | ₩47,565 | ₩45,982 | ₩47,351 | +2.98% | 5.2천 |
|---|
| 2026.04.01 | ₩46,914 | ₩47,417 | ₩46,914 | ₩46,945 | +0.07% | 3.3천 |
|---|
| 2026.03.31 | ₩46,284 | ₩46,666 | ₩46,197 | ₩46,503 | +0.47% | 2.9천 |
|---|
| 2026.03.30 | ₩46,934 | ₩47,068 | ₩45,580 | ₩45,744 | -2.54% | 3.2천 |
|---|
| 2026.03.27 | ₩47,739 | ₩47,913 | ₩47,518 | ₩47,599 | -0.29% | 2.1천 |
|---|
| 2026.03.26 | ₩48,570 | ₩48,570 | ₩47,417 | ₩47,417 | -2.37% | 3.5천 |
|---|
| 2026.03.25 | ₩48,691 | ₩49,402 | ₩48,691 | ₩49,100 | +0.84% | 3.2천 |
|---|
| 2026.03.24 | ₩47,994 | ₩48,932 | ₩47,994 | ₩48,588 | +1.24% | 1.8천 |
|---|
| 2026.03.23 | ₩48,476 | ₩49,026 | ₩48,316 | ₩48,333 | -0.30% | 2.9천 |
|---|
| 2026.03.20 | ₩49,080 | ₩49,097 | ₩47,672 | ₩47,756 | -2.70% | 5.1천 |
|---|
| 2026.03.19 | ₩48,101 | ₩50,474 | ₩47,900 | ₩49,080 | +2.04% | 4천 |
|---|
| 2026.03.18 | ₩49,172 | ₩49,254 | ₩49,010 | ₩49,010 | -0.33% | 6.4천 |
|---|
| 2026.03.17 | ₩49,066 | ₩50,146 | ₩48,820 | ₩49,011 | -0.11% | 3.3천 |
|---|
| 2026.03.16 | ₩49,080 | ₩49,281 | ₩48,865 | ₩48,893 | -0.38% | 2.4천 |
|---|
| 2026.03.13 | ₩48,497 | ₩48,624 | ₩48,047 | ₩48,148 | -0.72% | 2.6천 |
|---|
| 2026.03.12 | ₩47,417 | ₩48,235 | ₩47,417 | ₩47,758 | +0.72% | 2.7천 |
|---|
| 2026.03.11 | ₩47,430 | ₩48,128 | ₩47,430 | ₩47,927 | +1.05% | 2.4천 |
|---|
| 2026.03.10 | ₩48,262 | ₩48,262 | ₩47,295 | ₩47,385 | -1.82% | 3.3천 |
|---|
| 2026.03.09 | ₩47,109 | ₩48,007 | ₩47,109 | ₩47,976 | +1.84% | 4.3천 |
|---|
| 2026.03.06 | ₩47,699 | ₩47,953 | ₩47,135 | ₩47,135 | -1.18% | 2천 |
|---|
| 2026.03.05 | ₩47,967 | ₩48,208 | ₩47,202 | ₩47,614 | -0.74% | 4.8천 |
|---|
| 2026.03.04 | ₩47,697 | ₩47,764 | ₩47,001 | ₩47,764 | +0.14% | 3천 |
|---|
| 2026.03.03 | ₩47,806 | ₩48,155 | ₩46,779 | ₩47,511 | -0.62% | 5.6천 |
|---|
| 2026.03.02 | ₩48,954 | ₩49,386 | ₩48,833 | ₩48,974 | +0.04% | 4.2천 |
|---|
| 2026.02.27 | ₩48,932 | ₩49,363 | ₩48,832 | ₩49,363 | +0.88% | 2.4천 |
|---|
| 2026.02.26 | ₩49,643 | ₩49,643 | ₩48,466 | ₩49,477 | -0.33% | 4.6천 |
|---|
| 2026.02.25 | ₩50,220 | ₩50,434 | ₩50,182 | ₩50,182 | -0.07% | 4.9천 |
|---|
| 2026.02.24 | ₩49,844 | ₩50,247 | ₩49,844 | ₩50,233 | +0.78% | 5.1천 |
|---|
| 2026.02.23 | ₩49,710 | ₩49,898 | ₩49,670 | ₩49,753 | +0.09% | 1.7천 |
|---|
| 2026.02.20 | ₩50,139 | ₩53,666 | ₩49,543 | ₩49,740 | -0.80% | 4.1천 |
|---|
| 2026.02.19 | ₩49,563 | ₩50,233 | ₩49,563 | ₩50,200 | +1.29% | 3.3천 |
|---|
| 2026.02.18 | ₩49,616 | ₩49,858 | ₩49,616 | ₩49,698 | +0.16% | 1.6만 |
|---|
| 2026.02.17 | ₩49,281 | ₩49,517 | ₩49,140 | ₩49,160 | -0.24% | 2.5천 |
|---|
| 2026.02.13 | ₩48,986 | ₩49,402 | ₩48,986 | ₩49,194 | +0.42% | 3.5천 |
|---|
| 2026.02.12 | ₩49,871 | ₩49,871 | ₩49,308 | ₩49,443 | -0.86% | 1.1만 |
|---|
| 2026.02.11 | ₩49,770 | ₩50,059 | ₩49,466 | ₩50,059 | +0.58% | 1.8천 |
|---|
| 2026.02.10 | ₩49,673 | ₩50,139 | ₩49,549 | ₩50,139 | +0.94% | 4.3천 |
|---|
| 2026.02.09 | ₩48,369 | ₩50,155 | ₩48,369 | ₩49,938 | +3.24% | 2.1천 |
|---|
| 2026.02.06 | ₩47,752 | ₩48,648 | ₩47,752 | ₩48,463 | +1.49% | 5천 |
|---|
| 2026.02.05 | ₩46,425 | ₩47,699 | ₩46,411 | ₩46,492 | +0.14% | 7.6천 |
|---|
| 2026.02.04 | ₩49,093 | ₩49,120 | ₩46,438 | ₩47,712 | -2.81% | 8.8천 |
|---|
| 2026.02.03 | ₩50,930 | ₩51,105 | ₩49,496 | ₩50,723 | -0.41% | 4.9천 |
|---|
| 2026.02.02 | ₩49,898 | ₩50,676 | ₩49,898 | ₩50,253 | +0.71% | 7.3천 |
|---|
| 2026.01.30 | ₩49,160 | ₩50,796 | ₩49,160 | ₩49,509 | +0.71% | 3.1천 |
|---|
| 2026.01.29 | ₩51,038 | ₩51,038 | ₩49,576 | ₩50,434 | -1.18% | 4천 |
|---|
| 2026.01.28 | ₩51,782 | ₩52,084 | ₩51,266 | ₩52,084 | +0.58% | 4.9천 |
|---|
| 2026.01.27 | ₩51,628 | ₩51,708 | ₩51,498 | ₩51,588 | -0.08% | 5.5천 |
|---|
| 2026.01.26 | ₩51,507 | ₩51,722 | ₩51,251 | ₩51,251 | -0.50% | 2.5천 |
|---|
| 2026.01.23 | ₩51,266 | ₩51,574 | ₩51,038 | ₩51,317 | +0.10% | 3.4천 |
|---|
| 2026.01.22 | ₩51,559 | ₩51,559 | ₩51,212 | ₩51,243 | -0.61% | 2.7천 |
|---|
| 2026.01.21 | ₩50,883 | ₩51,373 | ₩50,287 | ₩51,239 | +0.70% | 3.9천 |
|---|
| 2026.01.20 | ₩50,233 | ₩51,292 | ₩50,233 | ₩50,756 | +1.04% | 4.4천 |
|---|
| 2026.01.16 | ₩51,440 | ₩51,465 | ₩50,930 | ₩51,091 | -0.68% | 3.7천 |
|---|
| 2026.01.15 | ₩51,849 | ₩51,988 | ₩51,494 | ₩51,923 | +0.14% | 6천 |
|---|
| 2026.01.14 | ₩51,735 | ₩51,735 | ₩50,930 | ₩51,440 | -0.57% | 6.7천 |
|---|
| 2026.01.13 | ₩51,950 | ₩52,356 | ₩51,950 | ₩52,116 | +0.32% | 2.8천 |
|---|
| 2026.01.12 | ₩51,744 | ₩52,674 | ₩51,735 | ₩52,046 | +0.58% | 4.6천 |
|---|
| 2026.01.09 | ₩51,534 | ₩51,810 | ₩51,158 | ₩51,641 | +0.21% | 3.8천 |
|---|
| 2026.01.08 | ₩50,944 | ₩50,944 | ₩50,662 | ₩50,917 | -0.05% | 2.8천 |
|---|
| 2026.01.07 | ₩51,400 | ₩51,655 | ₩51,292 | ₩51,292 | -0.21% | 3.3천 |
|---|
| 2026.01.06 | ₩51,252 | ₩51,507 | ₩51,158 | ₩51,499 | +0.48% | 3.5천 |
|---|
| 2026.01.05 | ₩51,708 | ₩51,708 | ₩51,346 | ₩51,449 | -0.50% | 5.5천 |
|---|
| 2026.01.02 | ₩52,379 | ₩52,379 | ₩51,105 | ₩51,177 | -2.29% | 8.1천 |
|---|
| 2025.12.31 | ₩51,815 | ₩51,815 | ₩51,474 | ₩51,474 | -0.66% | 7.8천 |
|---|
| 2025.12.30 | ₩52,057 | ₩52,057 | ₩51,841 | ₩51,841 | -0.41% | 2.5천 |
|---|
| 2025.12.29 | ₩52,513 | ₩52,888 | ₩52,513 | ₩52,731 | +0.42% | 6.7천 |
|---|
| 2025.12.26 | ₩53,020 | ₩53,237 | ₩52,902 | ₩53,048 | +0.05% | 4.3천 |
|---|
| 2025.12.24 | ₩53,170 | ₩53,264 | ₩53,063 | ₩53,252 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩53,021 | ₩53,156 | ₩52,888 | ₩53,156 | +0.26% | 3천 |
|---|
| 2025.12.22 | ₩53,063 | ₩53,411 | ₩52,768 | ₩52,899 | -0.31% | 6.5천 |
|---|
| 2025.12.19 | ₩52,178 | ₩52,962 | ₩52,178 | ₩52,680 | +0.96% | 2.6천 |
|---|
| 2025.12.18 | ₩51,554 | ₩52,017 | ₩51,373 | ₩51,551 | -0.01% | 3.4천 |
|---|
| 2025.12.17 | ₩52,178 | ₩52,178 | ₩50,315 | ₩50,326 | -3.55% | 3.9천 |
|---|
| 2025.12.16 | ₩51,708 | ₩52,298 | ₩51,502 | ₩52,171 | +0.89% | 3.9천 |
|---|
| 2025.12.15 | ₩52,306 | ₩52,325 | ₩51,534 | ₩51,534 | -1.48% | 4천 |
|---|
| 2025.12.12 | ₩54,135 | ₩54,135 | ₩52,097 | ₩52,172 | -3.63% | 2.6천 |
|---|
| 2025.12.11 | ₩54,417 | ₩54,658 | ₩53,273 | ₩54,296 | -0.22% | 3.8천 |
|---|
| 2025.12.10 | ₩54,296 | ₩55,275 | ₩53,639 | ₩54,488 | +0.35% | 3.5만 |
|---|
| 2025.12.09 | ₩54,102 | ₩55,074 | ₩54,102 | ₩54,621 | +0.96% | 4.1천 |
|---|
| 2025.12.08 | ₩54,511 | ₩54,524 | ₩53,480 | ₩54,146 | -0.67% | 1만 |
|---|
| 2025.12.05 | ₩54,310 | ₩54,511 | ₩53,814 | ₩54,095 | -0.40% | 7천 |
|---|
| 2025.12.04 | ₩53,305 | ₩54,471 | ₩53,305 | ₩53,949 | +1.21% | 2.1만 |
|---|
| 2025.12.03 | ₩52,996 | ₩53,438 | ₩52,996 | ₩53,284 | +0.54% | 4천 |
|---|
| 2025.12.02 | ₩52,955 | ₩54,444 | ₩52,955 | ₩53,013 | +0.11% | 9.3천 |
|---|
| 2025.12.01 | ₩52,139 | ₩52,969 | ₩52,084 | ₩52,760 | +1.19% | 5.2천 |
|---|
| 2025.11.28 | ₩52,848 | ₩52,996 | ₩52,660 | ₩52,987 | +0.26% | 8.8천 |
|---|
| 2025.11.26 | ₩52,139 | ₩52,660 | ₩52,043 | ₩52,546 | +0.78% | 2.1만 |
|---|
| 2025.11.25 | ₩51,319 | ₩52,245 | ₩50,783 | ₩52,123 | +1.57% | 8천 |
|---|
| 2025.11.24 | ₩50,166 | ₩52,155 | ₩50,166 | ₩52,109 | +3.87% | 4.6만 |
|---|
| 2025.11.21 | ₩56,187 | ₩56,187 | ₩50,702 | ₩52,031 | -7.40% | 9.8천 |
|---|
| 2025.11.20 | ₩55,047 | ₩55,047 | ₩52,593 | ₩52,595 | -4.46% | 1.9만 |
|---|
| 2025.11.19 | ₩53,599 | ₩55,919 | ₩52,955 | ₩53,524 | -0.14% | 1.7만 |
|---|
| 2025.11.18 | ₩53,304 | ₩53,988 | ₩53,009 | ₩53,492 | +0.35% | 1.1만 |
|---|
| 2025.11.17 | ₩53,760 | ₩54,283 | ₩53,317 | ₩53,607 | -0.28% | 1.5만 |
|---|
| 2025.11.14 | ₩53,383 | ₩54,709 | ₩53,383 | ₩54,220 | +1.57% | 8.9천 |
|---|
| 2025.11.13 | ₩55,317 | ₩55,334 | ₩53,801 | ₩54,115 | -2.17% | 1.6만 |
|---|
| 2025.11.12 | ₩56,324 | ₩56,324 | ₩55,651 | ₩55,901 | -0.75% | 1.7만 |
|---|
| 2025.11.11 | ₩57,515 | ₩57,515 | ₩55,978 | ₩56,109 | -2.44% | 6천 |
|---|
| 2025.11.10 | ₩57,080 | ₩57,686 | ₩56,777 | ₩57,515 | +0.76% | 2.2만 |
|---|
| 2025.11.07 | ₩54,846 | ₩55,677 | ₩53,580 | ₩55,590 | +1.36% | 3.6만 |
|---|
| 2025.11.06 | ₩57,917 | ₩57,917 | ₩55,825 | ₩55,873 | -3.53% | 2.2만 |
|---|
| 2025.11.05 | ₩57,112 | ₩58,547 | ₩56,978 | ₩57,832 | +1.26% | 8.5천 |
|---|
| 2025.11.04 | ₩57,702 | ₩58,354 | ₩57,285 | ₩57,285 | -0.72% | 1.3만 |
|---|
| 2025.11.03 | ₩59,015 | ₩59,124 | ₩58,359 | ₩59,063 | +0.08% | 1.8만 |
|---|
| 2025.10.31 | ₩58,794 | ₩59,218 | ₩58,520 | ₩58,807 | +0.02% | 1.4만 |
|---|
| 2025.10.30 | ₩58,896 | ₩58,896 | ₩58,022 | ₩58,022 | -1.48% | 1.3만 |
|---|
| 2025.10.29 | ₩59,835 | ₩59,881 | ₩59,238 | ₩59,668 | -0.28% | 4.1만 |
|---|
| 2025.10.28 | ₩59,915 | ₩59,915 | ₩59,446 | ₩59,599 | -0.53% | 1.8만 |
|---|
| 2025.10.27 | ₩59,620 | ₩59,942 | ₩59,383 | ₩59,735 | +0.19% | 1.3만 |
|---|
| 2025.10.24 | ₩59,633 | ₩59,633 | ₩58,727 | ₩58,762 | -1.46% | 2.3만 |
|---|
| 2025.10.23 | ₩58,118 | ₩58,923 | ₩57,944 | ₩58,278 | +0.27% | 8.5천 |
|---|
| 2025.10.22 | ₩58,199 | ₩58,534 | ₩57,595 | ₩58,131 | -0.12% | 1.8만 |
|---|
| 2025.10.21 | ₩58,519 | ₩58,574 | ₩58,200 | ₩58,311 | -0.36% | 1.1만 |
|---|
| 2025.10.20 | ₩59,110 | ₩59,137 | ₩58,668 | ₩58,717 | -0.66% | 8.3천 |
|---|
| 2025.10.17 | ₩58,738 | ₩59,177 | ₩58,373 | ₩58,731 | -0.01% | 9.9천 |
|---|
| 2025.10.16 | ₩59,580 | ₩59,700 | ₩58,669 | ₩58,970 | -1.02% | 1.1만 |
|---|
| 2025.10.15 | ₩59,263 | ₩59,699 | ₩58,735 | ₩59,153 | -0.19% | 7.5천 |
|---|
| 2025.10.14 | ₩57,971 | ₩59,244 | ₩57,925 | ₩58,679 | +1.22% | 8.9천 |
|---|
| 2025.10.13 | ₩58,426 | ₩59,137 | ₩58,280 | ₩58,907 | +0.82% | 9천 |
|---|
| 2025.10.10 | ₩59,486 | ₩59,727 | ₩57,944 | ₩57,944 | -2.59% | 6.4천 |
|---|