시장 데이터를 불러오는 중
전체 종목
NestYield Dynamic Income ETF 과거 주가
NestYield Dynamic Income ETF · EGGY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NestYield Dynamic Income ETF · EGGY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,832 | ₩46,261 | ₩45,188 | ₩45,912 | +0.18% | 7만 |
| 2026.10.08 | ₩46,918 | ₩46,972 | ₩44,698 | ₩45,255 | -3.54% | 12.2만 |
| 2026.10.07 | ₩46,932 | ₩47,622 | ₩46,407 | ₩47,508 | +1.23% | 4.4만 |
| 2026.10.06 | ₩47,964 | ₩48,232 | ₩47,469 | ₩47,843 | -0.25% | 7.8만 |
| 2026.10.05 | ₩47,642 | ₩48,125 | ₩47,401 | ₩47,884 | +0.51% | 6.9만 |
| 2026.10.02 | ₩47,066 | ₩47,468 | ₩46,704 | ₩47,280 | +0.46% | 5.5만 |
| 2026.10.01 | ₩46,382 | ₩47,508 | ₩45,726 | ₩47,347 | +2.08% | 8.7만 |
| 2026.09.30 | ₩46,596 | ₩46,875 | ₩45,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,060 |
| -1.15% |
| 8.4만 |
| 2026.09.29 | ₩46,114 | ₩47,180 | ₩45,943 | ₩46,449 | +0.73% | 8.4만 |
|---|
| 2026.09.28 | ₩47,656 | ₩47,723 | ₩45,652 | ₩46,717 | -1.97% | 16만 |
|---|
| 2026.09.25 | ₩47,870 | ₩48,527 | ₩47,401 | ₩48,098 | +0.48% | 29.2만 |
|---|
| 2026.09.24 | ₩46,972 | ₩47,468 | ₩46,447 | ₩47,186 | +0.46% | 7.6만 |
|---|
| 2026.09.23 | ₩48,460 | ₩48,460 | ₩47,280 | ₩47,629 | -1.72% | 7.2만 |
|---|
| 2026.09.22 | ₩47,240 | ₩48,661 | ₩46,811 | ₩48,259 | +2.16% | 8만 |
|---|
| 2026.09.21 | ₩46,932 | ₩47,468 | ₩46,797 | ₩47,343 | +0.88% | 11.7만 |
|---|
| 2026.09.18 | ₩45,309 | ₩46,362 | ₩45,269 | ₩46,207 | +1.98% | 7.5만 |
|---|
| 2026.09.17 | ₩44,706 | ₩45,617 | ₩44,706 | ₩45,162 | +1.02% | 6.7만 |
|---|
| 2026.09.16 | ₩43,593 | ₩44,384 | ₩43,288 | ₩43,901 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩43,660 | ₩43,687 | ₩42,654 | ₩42,909 | -1.72% | 4.5만 |
|---|
| 2026.09.14 | ₩43,606 | ₩43,767 | ₩42,769 | ₩43,150 | -1.05% | 14.3만 |
|---|
| 2026.09.11 | ₩45,886 | ₩46,234 | ₩45,322 | ₩45,684 | -0.44% | 4.5만 |
|---|
| 2026.09.10 | ₩45,845 | ₩46,337 | ₩45,296 | ₩45,296 | -1.20% | 6.1만 |
|---|
| 2026.09.09 | ₩46,797 | ₩48,018 | ₩46,797 | ₩47,186 | +0.83% | 5.9만 |
|---|
| 2026.09.08 | ₩45,912 | ₩47,816 | ₩45,671 | ₩47,146 | +2.69% | 13.5만 |
|---|
| 2026.09.04 | ₩43,418 | ₩45,269 | ₩43,338 | ₩45,258 | +4.24% | 6만 |
|---|
| 2026.09.03 | ₩42,681 | ₩43,244 | ₩41,568 | ₩43,016 | +0.79% | 10.1만 |
|---|
| 2026.09.02 | ₩42,708 | ₩43,043 | ₩42,151 | ₩42,936 | +0.53% | 6.4만 |
|---|
| 2026.09.01 | ₩43,016 | ₩43,244 | ₩42,305 | ₩42,949 | -0.16% | 9만 |
|---|
| 2026.08.31 | ₩43,204 | ₩43,648 | ₩43,029 | ₩43,619 | +0.96% | 17.6만 |
|---|
| 2026.08.28 | ₩44,116 | ₩44,511 | ₩43,338 | ₩43,338 | -1.76% | 12.8만 |
|---|
| 2026.08.27 | ₩46,932 | ₩46,932 | ₩44,987 | ₩45,859 | -2.29% | 11.8만 |
|---|
| 2026.08.26 | ₩45,027 | ₩46,261 | ₩45,027 | ₩46,261 | +2.74% | 8.5만 |
|---|
| 2026.08.25 | ₩44,867 | ₩45,255 | ₩44,558 | ₩45,202 | +0.75% | 8.4만 |
|---|
| 2026.08.24 | ₩44,263 | ₩44,357 | ₩42,674 | ₩43,982 | -0.64% | 21.3만 |
|---|
| 2026.08.21 | ₩46,274 | ₩46,274 | ₩44,880 | ₩45,349 | -2.00% | 10.4만 |
|---|
| 2026.08.20 | ₩45,255 | ₩45,852 | ₩44,652 | ₩45,617 | +0.80% | 7.4만 |
|---|
| 2026.08.19 | ₩47,414 | ₩47,562 | ₩44,920 | ₩45,081 | -4.92% | 14.7만 |
|---|
| 2026.08.18 | ₩48,420 | ₩48,516 | ₩46,342 | ₩46,569 | -3.82% | 12.8만 |
|---|
| 2026.08.17 | ₩49,935 | ₩51,035 | ₩49,935 | ₩50,176 | +0.48% | 9.1만 |
|---|
| 2026.08.14 | ₩48,956 | ₩50,217 | ₩48,380 | ₩49,184 | +0.47% | 10만 |
|---|
| 2026.08.13 | ₩47,454 | ₩49,305 | ₩47,186 | ₩48,742 | +2.71% | 9.9만 |
|---|
| 2026.08.12 | ₩47,066 | ₩48,091 | ₩46,502 | ₩47,602 | +1.14% | 8.1만 |
|---|
| 2026.08.11 | ₩44,397 | ₩45,296 | ₩44,183 | ₩44,707 | +0.70% | 6.3만 |
|---|
| 2026.08.10 | ₩45,711 | ₩45,711 | ₩44,344 | ₩44,344 | -2.99% | 11.4만 |
|---|
| 2026.08.07 | ₩47,267 | ₩47,267 | ₩44,156 | ₩45,550 | -3.63% | 8.9만 |
|---|
| 2026.08.06 | ₩44,357 | ₩47,005 | ₩43,759 | ₩45,725 | +3.08% | 10.5만 |
|---|
| 2026.08.05 | ₩46,878 | ₩48,118 | ₩46,194 | ₩46,287 | -1.26% | 6.7만 |
|---|
| 2026.08.04 | ₩47,200 | ₩48,259 | ₩46,342 | ₩47,884 | +1.45% | 9.2만 |
|---|
| 2026.08.03 | ₩43,056 | ₩46,221 | ₩42,520 | ₩45,845 | +6.48% | 10.9만 |
|---|
| 2026.07.31 | ₩45,684 | ₩46,382 | ₩42,734 | ₩43,365 | -5.08% | 13.9만 |
|---|
| 2026.07.30 | ₩40,857 | ₩43,283 | ₩40,857 | ₩42,842 | +4.86% | 14.8만 |
|---|
| 2026.07.29 | ₩41,340 | ₩42,316 | ₩39,376 | ₩39,691 | -3.99% | 20.6만 |
|---|
| 2026.07.28 | ₩42,439 | ₩42,439 | ₩39,610 | ₩41,367 | -2.53% | 27.5만 |
|---|
| 2026.07.27 | ₩45,912 | ₩46,242 | ₩42,587 | ₩44,196 | -3.74% | 20만 |
|---|
| 2026.07.24 | ₩48,286 | ₩48,306 | ₩45,235 | ₩45,591 | -5.58% | 14.7만 |
|---|
| 2026.07.23 | ₩48,661 | ₩50,375 | ₩48,474 | ₩49,023 | +0.74% | 5.2만 |
|---|
| 2026.07.22 | ₩48,179 | ₩49,895 | ₩48,179 | ₩49,117 | +1.95% | 4.2만 |
|---|
| 2026.07.21 | ₩47,562 | ₩49,385 | ₩47,481 | ₩49,131 | +3.30% | 7.1만 |
|---|
| 2026.07.20 | ₩46,368 | ₩47,054 | ₩45,269 | ₩45,269 | -2.37% | 14.1만 |
|---|
| 2026.07.17 | ₩43,459 | ₩46,348 | ₩42,319 | ₩45,148 | +3.89% | 14.6만 |
|---|
| 2026.07.16 | ₩47,240 | ₩47,240 | ₩44,652 | ₩44,947 | -4.85% | 18.3만 |
|---|
| 2026.07.15 | ₩50,874 | ₩50,874 | ₩46,797 | ₩48,634 | -4.40% | 13.8만 |
|---|
| 2026.07.14 | ₩50,619 | ₩52,295 | ₩49,723 | ₩50,646 | +0.05% | 11.9만 |
|---|
| 2026.07.13 | ₩50,646 | ₩50,793 | ₩49,070 | ₩49,412 | -2.44% | 10.8만 |
|---|
| 2026.07.10 | ₩51,075 | ₩52,416 | ₩50,854 | ₩52,201 | +2.21% | 8.6만 |
|---|
| 2026.07.09 | ₩52,845 | ₩53,663 | ₩52,094 | ₩52,241 | -1.14% | 5.9만 |
|---|
| 2026.07.08 | ₩49,479 | ₩51,048 | ₩48,964 | ₩50,807 | +2.68% | 7.6만 |
|---|
| 2026.07.07 | ₩50,927 | ₩51,061 | ₩48,541 | ₩50,042 | -1.74% | 13.7만 |
|---|
| 2026.07.06 | ₩51,839 | ₩54,038 | ₩51,558 | ₩52,791 | +1.84% | 9.3만 |
|---|
| 2026.07.02 | ₩54,937 | ₩55,245 | ₩50,150 | ₩51,088 | -7.01% | 16.5만 |
|---|
| 2026.07.01 | ₩55,808 | ₩56,841 | ₩54,186 | ₩54,441 | -2.45% | 12.9만 |
|---|
| 2026.06.30 | ₩55,755 | ₩58,141 | ₩55,755 | ₩57,994 | +4.02% | 9.2만 |
|---|
| 2026.06.29 | ₩54,199 | ₩56,184 | ₩51,424 | ₩56,184 | +3.66% | 16.2만 |
|---|
| 2026.06.26 | ₩57,699 | ₩57,712 | ₩54,977 | ₩55,138 | -4.44% | 15.4만 |
|---|
| 2026.06.25 | ₩61,413 | ₩61,608 | ₩58,249 | ₩59,724 | -2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩58,410 | ₩58,584 | ₩56,050 | ₩57,538 | -1.49% | 8만 |
|---|
| 2026.06.23 | ₩58,021 | ₩58,812 | ₩56,720 | ₩57,887 | -0.23% | 10.6만 |
|---|
| 2026.06.22 | ₩60,327 | ₩61,601 | ₩60,072 | ₩61,494 | +1.93% | 14.6만 |
|---|
| 2026.06.18 | ₩58,933 | ₩59,670 | ₩58,577 | ₩59,429 | +0.84% | 7.3만 |
|---|
| 2026.06.17 | ₩58,088 | ₩58,503 | ₩56,948 | ₩57,020 | -1.84% | 5만 |
|---|
| 2026.06.16 | ₩58,141 | ₩58,906 | ₩56,425 | ₩56,425 | -2.95% | 7만 |
|---|
| 2026.06.15 | ₩57,136 | ₩57,833 | ₩56,720 | ₩57,739 | +1.06% | 7.4만 |
|---|
| 2026.06.12 | ₩53,958 | ₩55,339 | ₩53,636 | ₩54,776 | +1.52% | 7.4만 |
|---|
| 2026.06.11 | ₩51,732 | ₩53,623 | ₩51,437 | ₩53,435 | +3.29% | 3.4만 |
|---|
| 2026.06.10 | ₩51,745 | ₩53,113 | ₩50,726 | ₩50,994 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩54,065 | ₩54,534 | ₩50,284 | ₩52,296 | -3.27% | 5.7만 |
|---|
| 2026.06.08 | ₩53,354 | ₩53,502 | ₩52,389 | ₩53,033 | -0.60% | 4.3만 |
|---|
| 2026.06.05 | ₩54,320 | ₩54,642 | ₩51,289 | ₩51,799 | -4.64% | 8.3만 |
|---|
| 2026.06.04 | ₩55,393 | ₩56,438 | ₩53,971 | ₩55,969 | +1.04% | 6.2만 |
|---|
| 2026.06.03 | ₩57,806 | ₩57,806 | ₩55,916 | ₩56,626 | -2.04% | 7만 |
|---|
| 2026.06.02 | ₩55,312 | ₩57,404 | ₩55,312 | ₩57,395 | +3.76% | 6.2만 |
|---|
| 2026.06.01 | ₩53,649 | ₩55,446 | ₩53,502 | ₩54,843 | +2.22% | 7.6만 |
|---|
| 2026.05.29 | ₩54,320 | ₩54,514 | ₩53,180 | ₩54,508 | +0.35% | 4.3만 |
|---|
| 2026.05.28 | ₩54,829 | ₩55,084 | ₩53,415 | ₩54,199 | -1.15% | 6.4만 |
|---|
| 2026.05.27 | ₩56,318 | ₩56,318 | ₩54,360 | ₩55,527 | -1.40% | 8.1만 |
|---|
| 2026.05.26 | ₩55,486 | ₩55,902 | ₩54,722 | ₩55,513 | +0.05% | 7.5만 |
|---|
| 2026.05.22 | ₩54,226 | ₩54,333 | ₩53,639 | ₩53,985 | -0.45% | 8.7만 |
|---|
| 2026.05.21 | ₩51,370 | ₩53,629 | ₩51,370 | ₩53,569 | +4.28% | 4.7만 |
|---|
| 2026.05.20 | ₩50,820 | ₩51,611 | ₩50,378 | ₩51,263 | +0.87% | 2.5만 |
|---|
| 2026.05.19 | ₩49,211 | ₩50,297 | ₩47,615 | ₩49,707 | +1.01% | 7만 |
|---|
| 2026.05.18 | ₩51,759 | ₩51,759 | ₩48,460 | ₩49,372 | -4.61% | 6만 |
|---|
| 2026.05.15 | ₩52,161 | ₩52,671 | ₩51,155 | ₩51,812 | -0.67% | 3.4만 |
|---|
| 2026.05.14 | ₩53,623 | ₩53,824 | ₩52,724 | ₩53,569 | -0.10% | 3.7만 |
|---|
| 2026.05.13 | ₩54,186 | ₩54,186 | ₩52,094 | ₩53,649 | -0.99% | 3.9만 |
|---|
| 2026.05.12 | ₩53,354 | ₩53,710 | ₩50,411 | ₩52,687 | -1.25% | 5.7만 |
|---|
| 2026.05.11 | ₩52,161 | ₩54,414 | ₩52,161 | ₩54,052 | +3.62% | 7만 |
|---|
| 2026.05.08 | ₩52,295 | ₩53,636 | ₩51,129 | ₩51,504 | -1.51% | 5.2만 |
|---|
| 2026.05.07 | ₩52,992 | ₩52,992 | ₩50,834 | ₩51,301 | -3.19% | 4.2만 |
|---|
| 2026.05.06 | ₩53,730 | ₩53,971 | ₩52,113 | ₩53,314 | -0.77% | 8.8만 |
|---|
| 2026.05.05 | ₩51,879 | ₩52,852 | ₩51,879 | ₩52,764 | +1.71% | 4.3만 |
|---|
| 2026.05.04 | ₩51,289 | ₩51,882 | ₩50,941 | ₩51,531 | +0.47% | 5.6만 |
|---|
| 2026.05.01 | ₩49,291 | ₩50,364 | ₩48,814 | ₩49,680 | +0.79% | 5.3만 |
|---|
| 2026.04.30 | ₩48,916 | ₩49,466 | ₩47,870 | ₩49,305 | +0.79% | 6.4만 |
|---|
| 2026.04.29 | ₩47,951 | ₩48,125 | ₩47,428 | ₩47,897 | -0.11% | 2.9만 |
|---|
| 2026.04.28 | ₩48,272 | ₩48,946 | ₩46,838 | ₩48,326 | +0.11% | 5.5만 |
|---|
| 2026.04.27 | ₩50,190 | ₩50,190 | ₩48,668 | ₩50,190 | 0.00% | 10.6만 |
|---|
| 2026.04.24 | ₩49,600 | ₩50,136 | ₩48,862 | ₩49,613 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩48,420 | ₩49,544 | ₩48,044 | ₩48,688 | +0.55% | 3.8만 |
|---|
| 2026.04.22 | ₩48,044 | ₩48,916 | ₩47,803 | ₩48,909 | +1.80% | 2.3만 |
|---|
| 2026.04.21 | ₩47,575 | ₩47,877 | ₩47,307 | ₩47,369 | -0.43% | 2.2만 |
|---|
| 2026.04.20 | ₩47,226 | ₩47,374 | ₩46,529 | ₩47,226 | 0.00% | 2.2만 |
|---|
| 2026.04.17 | ₩47,548 | ₩47,548 | ₩46,516 | ₩47,141 | -0.86% | 2.7만 |
|---|
| 2026.04.16 | ₩46,918 | ₩47,280 | ₩46,261 | ₩46,797 | -0.26% | 1.6만 |
|---|
| 2026.04.15 | ₩47,334 | ₩47,334 | ₩46,181 | ₩46,805 | -1.12% | 3.5만 |
|---|
| 2026.04.14 | ₩46,529 | ₩47,280 | ₩45,939 | ₩47,133 | +1.30% | 3.5만 |
|---|
| 2026.04.13 | ₩43,713 | ₩45,322 | ₩43,713 | ₩45,318 | +3.67% | 2.2만 |
|---|
| 2026.04.10 | ₩42,708 | ₩43,807 | ₩42,708 | ₩43,633 | +2.17% | 2.2만 |
|---|
| 2026.04.09 | ₩42,802 | ₩42,936 | ₩41,903 | ₩42,869 | +0.16% | 3.8만 |
|---|
| 2026.04.08 | ₩43,579 | ₩43,847 | ₩42,473 | ₩42,936 | -1.48% | 1.8만 |
|---|
| 2026.04.07 | ₩42,745 | ₩43,043 | ₩41,962 | ₩43,003 | +0.60% | 3.4만 |
|---|
| 2026.04.06 | ₩42,936 | ₩42,962 | ₩42,547 | ₩42,641 | -0.69% | 1.7만 |
|---|
| 2026.04.02 | ₩40,924 | ₩42,158 | ₩40,227 | ₩41,970 | +2.56% | 2.1만 |
|---|
| 2026.04.01 | ₩41,715 | ₩42,144 | ₩41,394 | ₩41,568 | -0.35% | 1.8만 |
|---|
| 2026.03.31 | ₩40,267 | ₩41,206 | ₩39,738 | ₩40,884 | +1.53% | 2.4만 |
|---|
| 2026.03.30 | ₩41,568 | ₩41,568 | ₩39,081 | ₩39,396 | -5.23% | 3.7만 |
|---|
| 2026.03.27 | ₩41,568 | ₩42,708 | ₩41,568 | ₩42,319 | +1.81% | 1.2만 |
|---|
| 2026.03.26 | ₩44,022 | ₩44,022 | ₩42,131 | ₩42,238 | -4.05% | 2만 |
|---|
| 2026.03.25 | ₩44,799 | ₩44,867 | ₩44,216 | ₩44,527 | -0.61% | 1.1만 |
|---|
| 2026.03.24 | ₩43,512 | ₩44,236 | ₩43,177 | ₩44,236 | +1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩44,478 | ₩44,907 | ₩43,445 | ₩43,619 | -1.93% | 1.4만 |
|---|
| 2026.03.20 | ₩45,054 | ₩45,054 | ₩42,855 | ₩43,177 | -4.17% | 1.8만 |
|---|
| 2026.03.19 | ₩43,606 | ₩45,175 | ₩43,164 | ₩45,077 | +3.37% | 1.5만 |
|---|
| 2026.03.18 | ₩44,786 | ₩45,188 | ₩44,545 | ₩44,706 | -0.18% | 1.4만 |
|---|
| 2026.03.17 | ₩44,330 | ₩45,229 | ₩44,082 | ₩44,732 | +0.91% | 1.3만 |
|---|
| 2026.03.16 | ₩44,317 | ₩44,504 | ₩44,008 | ₩44,183 | -0.30% | 1.8만 |
|---|
| 2026.03.13 | ₩43,821 | ₩43,953 | ₩43,123 | ₩43,566 | -0.58% | 1.6만 |
|---|
| 2026.03.12 | ₩42,936 | ₩43,499 | ₩42,869 | ₩43,043 | +0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩42,976 | ₩43,506 | ₩42,909 | ₩43,445 | +1.09% | 1.1만 |
|---|
| 2026.03.10 | ₩43,780 | ₩43,780 | ₩43,052 | ₩43,052 | -1.66% | 2만 |
|---|
| 2026.03.09 | ₩41,675 | ₩43,405 | ₩41,568 | ₩43,405 | +4.15% | 3.8만 |
|---|
| 2026.03.06 | ₩42,909 | ₩43,137 | ₩41,930 | ₩41,930 | -2.28% | 1.6만 |
|---|
| 2026.03.05 | ₩43,459 | ₩43,619 | ₩42,346 | ₩42,949 | -1.17% | 1.7만 |
|---|
| 2026.03.04 | ₩43,190 | ₩43,476 | ₩42,761 | ₩43,324 | +0.31% | 1.4만 |
|---|
| 2026.03.03 | ₩43,110 | ₩43,298 | ₩41,729 | ₩42,761 | -0.81% | 3만 |
|---|
| 2026.03.02 | ₩44,169 | ₩45,094 | ₩44,169 | ₩44,433 | +0.60% | 3만 |
|---|
| 2026.02.27 | ₩45,296 | ₩45,470 | ₩44,444 | ₩45,068 | -0.50% | 2.4만 |
|---|
| 2026.02.26 | ₩45,872 | ₩45,872 | ₩44,487 | ₩45,792 | -0.18% | 2.1만 |
|---|
| 2026.02.25 | ₩47,280 | ₩47,408 | ₩47,087 | ₩47,092 | -0.40% | 3.1만 |
|---|
| 2026.02.24 | ₩45,926 | ₩47,103 | ₩45,926 | ₩46,838 | +1.99% | 1.7만 |
|---|
| 2026.02.23 | ₩46,248 | ₩46,529 | ₩45,926 | ₩46,221 | -0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩46,704 | ₩46,851 | ₩46,261 | ₩46,476 | -0.49% | 1.8만 |
|---|
| 2026.02.19 | ₩45,872 | ₩46,690 | ₩45,872 | ₩46,677 | +1.75% | 1.1만 |
|---|
| 2026.02.18 | ₩45,819 | ₩46,489 | ₩45,564 | ₩46,190 | +0.81% | 2만 |
|---|
| 2026.02.17 | ₩45,001 | ₩45,670 | ₩45,001 | ₩45,316 | +0.70% | 2.3만 |
|---|
| 2026.02.13 | ₩45,296 | ₩45,711 | ₩44,880 | ₩45,403 | +0.24% | 1.8만 |
|---|
| 2026.02.12 | ₩45,966 | ₩46,181 | ₩45,182 | ₩45,322 | -1.40% | 2.2만 |
|---|
| 2026.02.11 | ₩46,127 | ₩46,127 | ₩45,108 | ₩45,906 | -0.48% | 1.8만 |
|---|
| 2026.02.10 | ₩46,127 | ₩46,127 | ₩45,457 | ₩45,497 | -1.37% | 1.7만 |
|---|
| 2026.02.09 | ₩44,478 | ₩46,315 | ₩44,478 | ₩45,872 | +3.14% | 2.3만 |
|---|
| 2026.02.06 | ₩43,579 | ₩44,813 | ₩43,579 | ₩44,679 | +2.52% | 3.9만 |
|---|
| 2026.02.05 | ₩42,641 | ₩43,673 | ₩42,238 | ₩42,828 | +0.44% | 3.2만 |
|---|
| 2026.02.04 | ₩46,114 | ₩46,114 | ₩42,419 | ₩42,681 | -7.44% | 7.4만 |
|---|
| 2026.02.03 | ₩48,018 | ₩48,018 | ₩45,684 | ₩46,932 | -2.26% | 2.5만 |
|---|
| 2026.02.02 | ₩46,087 | ₩47,414 | ₩46,060 | ₩46,797 | +1.54% | 4.6만 |
|---|
| 2026.01.30 | ₩47,763 | ₩48,031 | ₩45,738 | ₩46,167 | -3.34% | 3.2만 |
|---|
| 2026.01.29 | ₩47,830 | ₩47,857 | ₩45,953 | ₩47,253 | -1.21% | 5.2만 |
|---|
| 2026.01.28 | ₩49,117 | ₩49,144 | ₩48,616 | ₩49,144 | +0.05% | 6.8만 |
|---|
| 2026.01.27 | ₩48,326 | ₩48,648 | ₩48,272 | ₩48,455 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩47,870 | ₩48,313 | ₩47,790 | ₩47,884 | +0.03% | 1.6만 |
|---|
| 2026.01.23 | ₩47,870 | ₩48,313 | ₩47,615 | ₩47,884 | +0.03% | 3.2만 |
|---|
| 2026.01.22 | ₩48,011 | ₩48,011 | ₩47,602 | ₩47,937 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩46,932 | ₩47,922 | ₩46,623 | ₩47,548 | +1.31% | 3.4만 |
|---|
| 2026.01.20 | ₩46,261 | ₩47,442 | ₩46,261 | ₩46,972 | +1.54% | 4.6만 |
|---|
| 2026.01.16 | ₩47,937 | ₩48,138 | ₩47,280 | ₩47,347 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩47,910 | ₩48,109 | ₩47,495 | ₩47,495 | -0.87% | 2.1만 |
|---|
| 2026.01.14 | ₩48,111 | ₩48,111 | ₩46,999 | ₩47,401 | -1.48% | 3만 |
|---|
| 2026.01.13 | ₩48,272 | ₩48,393 | ₩47,964 | ₩48,172 | -0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩47,521 | ₩48,272 | ₩47,521 | ₩48,149 | +1.32% | 3.1만 |
|---|
| 2026.01.09 | ₩47,414 | ₩48,018 | ₩47,347 | ₩47,951 | +1.13% | 3.3만 |
|---|
| 2026.01.08 | ₩47,441 | ₩47,441 | ₩46,650 | ₩46,885 | -1.17% | 2.6만 |
|---|
| 2026.01.07 | ₩47,696 | ₩47,951 | ₩47,280 | ₩47,495 | -0.42% | 2.3만 |
|---|
| 2026.01.06 | ₩47,548 | ₩47,721 | ₩47,280 | ₩47,656 | +0.23% | 5.1만 |
|---|
| 2026.01.05 | ₩47,830 | ₩47,830 | ₩47,294 | ₩47,454 | -0.78% | 5.4만 |
|---|
| 2026.01.02 | ₩47,575 | ₩48,272 | ₩46,864 | ₩47,142 | -0.91% | 6만 |
|---|
| 2025.12.31 | ₩47,642 | ₩47,642 | ₩47,012 | ₩47,012 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩47,816 | ₩48,095 | ₩47,562 | ₩47,595 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩48,943 | ₩48,970 | ₩48,545 | ₩48,929 | -0.03% | 5.5만 |
|---|
| 2025.12.26 | ₩49,493 | ₩49,493 | ₩49,037 | ₩49,077 | -0.84% | 3.5만 |
|---|
| 2025.12.24 | ₩49,144 | ₩49,385 | ₩48,970 | ₩49,333 | +0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩48,809 | ₩49,090 | ₩48,514 | ₩49,073 | +0.54% | 1.9만 |
|---|
| 2025.12.22 | ₩49,064 | ₩49,153 | ₩48,582 | ₩48,929 | -0.27% | 2.9만 |
|---|
| 2025.12.19 | ₩47,984 | ₩48,836 | ₩47,984 | ₩48,527 | +1.13% | 2만 |
|---|
| 2025.12.18 | ₩47,495 | ₩47,977 | ₩47,267 | ₩47,401 | -0.20% | 2.7만 |
|---|
| 2025.12.17 | ₩47,924 | ₩47,924 | ₩45,819 | ₩46,489 | -2.99% | 3.3만 |
|---|
| 2025.12.16 | ₩46,932 | ₩48,179 | ₩46,905 | ₩48,179 | +2.66% | 1.6만 |
|---|
| 2025.12.15 | ₩48,500 | ₩48,500 | ₩47,146 | ₩47,280 | -2.52% | 3.1만 |
|---|
| 2025.12.12 | ₩49,613 | ₩49,727 | ₩47,670 | ₩48,004 | -3.24% | 2.3만 |
|---|
| 2025.12.11 | ₩49,345 | ₩50,163 | ₩48,822 | ₩50,009 | +1.35% | 2.3만 |
|---|
| 2025.12.10 | ₩50,109 | ₩50,939 | ₩49,585 | ₩50,458 | +0.70% | 4.6만 |
|---|
| 2025.12.09 | ₩49,506 | ₩50,604 | ₩49,506 | ₩50,109 | +1.22% | 2만 |
|---|
| 2025.12.08 | ₩49,935 | ₩50,458 | ₩49,278 | ₩49,773 | -0.32% | 2.9만 |
|---|
| 2025.12.05 | ₩49,452 | ₩49,721 | ₩49,137 | ₩49,466 | +0.03% | 2.3만 |
|---|
| 2025.12.04 | ₩48,795 | ₩49,412 | ₩48,755 | ₩49,218 | +0.87% | 3.1만 |
|---|
| 2025.12.03 | ₩48,755 | ₩48,927 | ₩48,279 | ₩48,744 | -0.02% | 1.4만 |
|---|
| 2025.12.02 | ₩49,676 | ₩49,676 | ₩48,286 | ₩48,616 | -2.14% | 1.9만 |
|---|
| 2025.12.01 | ₩48,608 | ₩48,700 | ₩47,733 | ₩48,428 | -0.37% | 2.8만 |
|---|
| 2025.11.28 | ₩48,474 | ₩48,621 | ₩48,339 | ₩48,614 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩47,843 | ₩48,284 | ₩47,535 | ₩48,213 | +0.77% | 4.1만 |
|---|
| 2025.11.25 | ₩48,634 | ₩48,634 | ₩46,910 | ₩48,224 | -0.84% | 2.6만 |
|---|
| 2025.11.24 | ₩46,958 | ₩48,380 | ₩46,757 | ₩48,313 | +2.88% | 6.9만 |
|---|
| 2025.11.21 | ₩47,079 | ₩47,079 | ₩45,497 | ₩46,443 | -1.35% | 3.5만 |
|---|
| 2025.11.20 | ₩50,512 | ₩50,607 | ₩47,039 | ₩47,039 | -6.88% | 3.9만 |
|---|
| 2025.11.19 | ₩48,809 | ₩51,464 | ₩48,179 | ₩48,903 | +0.19% | 1.9만 |
|---|
| 2025.11.18 | ₩49,050 | ₩49,144 | ₩48,095 | ₩48,736 | -0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩49,546 | ₩50,042 | ₩48,688 | ₩49,094 | -0.91% | 3.3만 |
|---|
| 2025.11.14 | ₩48,929 | ₩50,351 | ₩48,118 | ₩49,680 | +1.53% | 2.7만 |
|---|
| 2025.11.13 | ₩51,356 | ₩51,515 | ₩49,144 | ₩49,506 | -3.60% | 4.1만 |
|---|
| 2025.11.12 | ₩52,429 | ₩52,429 | ₩50,968 | ₩51,370 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩52,429 | ₩52,429 | ₩51,209 | ₩51,517 | -1.74% | 2.7만 |
|---|
| 2025.11.10 | ₩52,711 | ₩53,164 | ₩52,376 | ₩52,831 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩50,083 | ₩51,450 | ₩48,983 | ₩51,008 | +1.85% | 8.1만 |
|---|
| 2025.11.06 | ₩53,247 | ₩53,247 | ₩51,371 | ₩51,450 | -3.37% | 3.8만 |
|---|
| 2025.11.05 | ₩52,389 | ₩53,623 | ₩52,127 | ₩53,623 | +2.35% | 6.7만 |
|---|
| 2025.11.04 | ₩53,381 | ₩53,730 | ₩52,322 | ₩52,389 | -1.86% | 5.6만 |
|---|
| 2025.11.03 | ₩54,977 | ₩54,977 | ₩54,052 | ₩54,575 | -0.73% | 5.2만 |
|---|
| 2025.10.31 | ₩54,387 | ₩54,815 | ₩53,810 | ₩54,213 | -0.32% | 5.6만 |
|---|
| 2025.10.30 | ₩54,990 | ₩55,242 | ₩53,515 | ₩53,515 | -2.68% | 6.8만 |
|---|
| 2025.10.29 | ₩55,916 | ₩56,506 | ₩55,503 | ₩56,318 | +0.72% | 10.5만 |
|---|
| 2025.10.28 | ₩55,527 | ₩56,050 | ₩55,178 | ₩55,540 | +0.02% | 6.7만 |
|---|
| 2025.10.27 | ₩55,433 | ₩55,473 | ₩55,010 | ₩55,419 | -0.02% | 7.2만 |
|---|
| 2025.10.24 | ₩54,280 | ₩54,843 | ₩54,239 | ₩54,427 | +0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩52,563 | ₩53,649 | ₩52,337 | ₩53,341 | +1.48% | 6만 |
|---|
| 2025.10.22 | ₩53,113 | ₩53,529 | ₩51,705 | ₩52,550 | -1.06% | 4.8만 |
|---|
| 2025.10.21 | ₩53,918 | ₩53,918 | ₩53,199 | ₩53,283 | -1.18% | 3만 |
|---|
| 2025.10.20 | ₩54,320 | ₩54,320 | ₩53,817 | ₩53,851 | -0.86% | 2.9만 |
|---|
| 2025.10.17 | ₩54,226 | ₩54,226 | ₩52,872 | ₩53,783 | -0.82% | 8만 |
|---|
| 2025.10.16 | ₩54,642 | ₩54,855 | ₩53,938 | ₩54,222 | -0.77% | 2만 |
|---|
| 2025.10.15 | ₩54,517 | ₩54,843 | ₩53,636 | ₩54,046 | -0.86% | 1.9만 |
|---|
| 2025.10.14 | ₩53,542 | ₩54,668 | ₩52,996 | ₩53,763 | +0.41% | 2.4만 |
|---|
| 2025.10.13 | ₩54,668 | ₩54,977 | ₩53,971 | ₩54,604 | -0.12% | 6.5만 |
|---|
| 2025.10.10 | ₩55,218 | ₩55,285 | ₩53,207 | ₩53,207 | -3.64% | 3만 |
|---|