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 | ₩45,753 | ₩46,181 | ₩45,110 | ₩45,833 | +0.18% | 7만 |
| 2026.10.08 | ₩46,837 | ₩46,890 | ₩44,620 | ₩45,177 | -3.54% | 12.2만 |
| 2026.10.07 | ₩46,850 | ₩47,540 | ₩46,327 | ₩47,426 | +1.23% | 4.4만 |
| 2026.10.06 | ₩47,881 | ₩48,149 | ₩47,387 | ₩47,761 | -0.25% | 7.8만 |
| 2026.10.05 | ₩47,560 | ₩48,042 | ₩47,319 | ₩47,801 | +0.51% | 6.9만 |
| 2026.10.02 | ₩46,984 | ₩47,386 | ₩46,623 | ₩47,198 | +0.46% | 5.5만 |
| 2026.10.01 | ₩46,301 | ₩47,426 | ₩45,647 | ₩47,265 | +2.08% | 8.7만 |
| 2026.09.30 | ₩46,516 | ₩46,794 | ₩45,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,980 |
| -1.15% |
| 8.4만 |
| 2026.09.29 | ₩46,034 | ₩47,098 | ₩45,864 | ₩46,368 | +0.73% | 8.4만 |
|---|
| 2026.09.28 | ₩47,573 | ₩47,640 | ₩45,573 | ₩46,636 | -1.97% | 16만 |
|---|
| 2026.09.25 | ₩47,787 | ₩48,443 | ₩47,319 | ₩48,015 | +0.48% | 29.2만 |
|---|
| 2026.09.24 | ₩46,890 | ₩47,386 | ₩46,367 | ₩47,105 | +0.46% | 7.6만 |
|---|
| 2026.09.23 | ₩48,376 | ₩48,376 | ₩47,198 | ₩47,546 | -1.72% | 7.2만 |
|---|
| 2026.09.22 | ₩47,158 | ₩48,577 | ₩46,730 | ₩48,175 | +2.16% | 8만 |
|---|
| 2026.09.21 | ₩46,850 | ₩47,386 | ₩46,716 | ₩47,261 | +0.88% | 11.7만 |
|---|
| 2026.09.18 | ₩45,231 | ₩46,281 | ₩45,190 | ₩46,127 | +1.98% | 7.5만 |
|---|
| 2026.09.17 | ₩44,628 | ₩45,538 | ₩44,628 | ₩45,083 | +1.02% | 6.7만 |
|---|
| 2026.09.16 | ₩43,517 | ₩44,307 | ₩43,213 | ₩43,825 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩43,584 | ₩43,611 | ₩42,580 | ₩42,835 | -1.72% | 4.5만 |
|---|
| 2026.09.14 | ₩43,531 | ₩43,691 | ₩42,695 | ₩43,076 | -1.05% | 14.3만 |
|---|
| 2026.09.11 | ₩45,806 | ₩46,154 | ₩45,244 | ₩45,605 | -0.44% | 4.5만 |
|---|
| 2026.09.10 | ₩45,766 | ₩46,257 | ₩45,217 | ₩45,217 | -1.20% | 6.1만 |
|---|
| 2026.09.09 | ₩46,716 | ₩47,935 | ₩46,716 | ₩47,105 | +0.83% | 5.9만 |
|---|
| 2026.09.08 | ₩45,833 | ₩47,734 | ₩45,592 | ₩47,064 | +2.69% | 13.5만 |
|---|
| 2026.09.04 | ₩43,343 | ₩45,190 | ₩43,263 | ₩45,180 | +4.24% | 6만 |
|---|
| 2026.09.03 | ₩42,607 | ₩43,169 | ₩41,496 | ₩42,942 | +0.79% | 10.1만 |
|---|
| 2026.09.02 | ₩42,634 | ₩42,968 | ₩42,078 | ₩42,861 | +0.53% | 6.4만 |
|---|
| 2026.09.01 | ₩42,942 | ₩43,169 | ₩42,232 | ₩42,875 | -0.16% | 9만 |
|---|
| 2026.08.31 | ₩43,129 | ₩43,572 | ₩42,955 | ₩43,544 | +0.96% | 17.6만 |
|---|
| 2026.08.28 | ₩44,039 | ₩44,434 | ₩43,263 | ₩43,263 | -1.76% | 12.8만 |
|---|
| 2026.08.27 | ₩46,850 | ₩46,850 | ₩44,909 | ₩45,779 | -2.29% | 11.8만 |
|---|
| 2026.08.26 | ₩44,950 | ₩46,181 | ₩44,950 | ₩46,181 | +2.74% | 8.5만 |
|---|
| 2026.08.25 | ₩44,789 | ₩45,177 | ₩44,481 | ₩45,124 | +0.75% | 8.4만 |
|---|
| 2026.08.24 | ₩44,187 | ₩44,280 | ₩42,600 | ₩43,905 | -0.64% | 21.3만 |
|---|
| 2026.08.21 | ₩46,194 | ₩46,194 | ₩44,802 | ₩45,271 | -2.00% | 10.4만 |
|---|
| 2026.08.20 | ₩45,177 | ₩45,773 | ₩44,575 | ₩45,538 | +0.80% | 7.4만 |
|---|
| 2026.08.19 | ₩47,332 | ₩47,479 | ₩44,842 | ₩45,003 | -4.92% | 14.7만 |
|---|
| 2026.08.18 | ₩48,336 | ₩48,433 | ₩46,261 | ₩46,489 | -3.82% | 12.8만 |
|---|
| 2026.08.17 | ₩49,849 | ₩50,946 | ₩49,849 | ₩50,090 | +0.48% | 9.1만 |
|---|
| 2026.08.14 | ₩48,872 | ₩50,130 | ₩48,296 | ₩49,099 | +0.47% | 10만 |
|---|
| 2026.08.13 | ₩47,372 | ₩49,220 | ₩47,105 | ₩48,657 | +2.71% | 9.9만 |
|---|
| 2026.08.12 | ₩46,984 | ₩48,008 | ₩46,422 | ₩47,520 | +1.14% | 8.1만 |
|---|
| 2026.08.11 | ₩44,320 | ₩45,217 | ₩44,106 | ₩44,630 | +0.70% | 6.3만 |
|---|
| 2026.08.10 | ₩45,632 | ₩45,632 | ₩44,267 | ₩44,267 | -2.99% | 11.4만 |
|---|
| 2026.08.07 | ₩47,185 | ₩47,185 | ₩44,079 | ₩45,472 | -3.63% | 8.9만 |
|---|
| 2026.08.06 | ₩44,280 | ₩46,924 | ₩43,683 | ₩45,646 | +3.08% | 10.5만 |
|---|
| 2026.08.05 | ₩46,797 | ₩48,035 | ₩46,114 | ₩46,206 | -1.26% | 6.7만 |
|---|
| 2026.08.04 | ₩47,118 | ₩48,175 | ₩46,261 | ₩47,801 | +1.45% | 9.2만 |
|---|
| 2026.08.03 | ₩42,982 | ₩46,141 | ₩42,446 | ₩45,766 | +6.48% | 10.9만 |
|---|
| 2026.07.31 | ₩45,605 | ₩46,301 | ₩42,661 | ₩43,290 | -5.08% | 13.9만 |
|---|
| 2026.07.30 | ₩40,787 | ₩43,208 | ₩40,787 | ₩42,768 | +4.86% | 14.8만 |
|---|
| 2026.07.29 | ₩41,268 | ₩42,243 | ₩39,307 | ₩39,622 | -3.99% | 20.6만 |
|---|
| 2026.07.28 | ₩42,366 | ₩42,366 | ₩39,542 | ₩41,295 | -2.53% | 27.5만 |
|---|
| 2026.07.27 | ₩45,833 | ₩46,162 | ₩42,513 | ₩44,120 | -3.74% | 20만 |
|---|
| 2026.07.24 | ₩48,202 | ₩48,222 | ₩45,157 | ₩45,512 | -5.58% | 14.7만 |
|---|
| 2026.07.23 | ₩48,577 | ₩50,288 | ₩48,390 | ₩48,938 | +0.74% | 5.2만 |
|---|
| 2026.07.22 | ₩48,095 | ₩49,809 | ₩48,095 | ₩49,032 | +1.95% | 4.2만 |
|---|
| 2026.07.21 | ₩47,479 | ₩49,300 | ₩47,399 | ₩49,046 | +3.30% | 7.1만 |
|---|
| 2026.07.20 | ₩46,288 | ₩46,972 | ₩45,190 | ₩45,190 | -2.37% | 14.1만 |
|---|
| 2026.07.17 | ₩43,383 | ₩46,268 | ₩42,246 | ₩45,070 | +3.89% | 14.6만 |
|---|
| 2026.07.16 | ₩47,158 | ₩47,158 | ₩44,575 | ₩44,869 | -4.85% | 18.3만 |
|---|
| 2026.07.15 | ₩50,786 | ₩50,786 | ₩46,716 | ₩48,550 | -4.40% | 13.8만 |
|---|
| 2026.07.14 | ₩50,531 | ₩52,205 | ₩49,637 | ₩50,558 | +0.05% | 11.9만 |
|---|
| 2026.07.13 | ₩50,558 | ₩50,705 | ₩48,985 | ₩49,327 | -2.44% | 10.8만 |
|---|
| 2026.07.10 | ₩50,987 | ₩52,325 | ₩50,766 | ₩52,111 | +2.21% | 8.6만 |
|---|
| 2026.07.09 | ₩52,753 | ₩53,570 | ₩52,004 | ₩52,151 | -1.14% | 5.9만 |
|---|
| 2026.07.08 | ₩49,394 | ₩50,960 | ₩48,880 | ₩50,719 | +2.68% | 7.6만 |
|---|
| 2026.07.07 | ₩50,839 | ₩50,973 | ₩48,457 | ₩49,956 | -1.74% | 13.7만 |
|---|
| 2026.07.06 | ₩51,750 | ₩53,945 | ₩51,468 | ₩52,700 | +1.84% | 9.3만 |
|---|
| 2026.07.02 | ₩54,842 | ₩55,149 | ₩50,063 | ₩51,000 | -7.01% | 16.5만 |
|---|
| 2026.07.01 | ₩55,712 | ₩56,742 | ₩54,092 | ₩54,346 | -2.45% | 12.9만 |
|---|
| 2026.06.30 | ₩55,658 | ₩58,041 | ₩55,658 | ₩57,894 | +4.02% | 9.2만 |
|---|
| 2026.06.29 | ₩54,105 | ₩56,087 | ₩51,335 | ₩56,087 | +3.66% | 16.2만 |
|---|
| 2026.06.26 | ₩57,599 | ₩57,612 | ₩54,882 | ₩55,042 | -4.44% | 15.4만 |
|---|
| 2026.06.25 | ₩61,307 | ₩61,501 | ₩58,148 | ₩59,620 | -2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩58,309 | ₩58,483 | ₩55,953 | ₩57,438 | -1.49% | 8만 |
|---|
| 2026.06.23 | ₩57,920 | ₩58,710 | ₩56,622 | ₩57,786 | -0.23% | 10.6만 |
|---|
| 2026.06.22 | ₩60,223 | ₩61,494 | ₩59,968 | ₩61,387 | +1.93% | 14.6만 |
|---|
| 2026.06.18 | ₩58,831 | ₩59,567 | ₩58,476 | ₩59,326 | +0.84% | 7.3만 |
|---|
| 2026.06.17 | ₩57,987 | ₩58,402 | ₩56,849 | ₩56,922 | -1.84% | 5만 |
|---|
| 2026.06.16 | ₩58,041 | ₩58,804 | ₩56,327 | ₩56,327 | -2.95% | 7만 |
|---|
| 2026.06.15 | ₩57,037 | ₩57,733 | ₩56,622 | ₩57,639 | +1.06% | 7.4만 |
|---|
| 2026.06.12 | ₩53,864 | ₩55,243 | ₩53,543 | ₩54,681 | +1.52% | 7.4만 |
|---|
| 2026.06.11 | ₩51,642 | ₩53,530 | ₩51,348 | ₩53,342 | +3.29% | 3.4만 |
|---|
| 2026.06.10 | ₩51,656 | ₩53,021 | ₩50,638 | ₩50,906 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩53,972 | ₩54,440 | ₩50,197 | ₩52,206 | -3.27% | 5.7만 |
|---|
| 2026.06.08 | ₩53,262 | ₩53,409 | ₩52,298 | ₩52,941 | -0.60% | 4.3만 |
|---|
| 2026.06.05 | ₩54,226 | ₩54,547 | ₩51,201 | ₩51,709 | -4.64% | 8.3만 |
|---|
| 2026.06.04 | ₩55,297 | ₩56,341 | ₩53,878 | ₩55,872 | +1.04% | 6.2만 |
|---|
| 2026.06.03 | ₩57,706 | ₩57,706 | ₩55,819 | ₩56,528 | -2.04% | 7만 |
|---|
| 2026.06.02 | ₩55,216 | ₩57,305 | ₩55,216 | ₩57,295 | +3.76% | 6.2만 |
|---|
| 2026.06.01 | ₩53,557 | ₩55,350 | ₩53,409 | ₩54,748 | +2.22% | 7.6만 |
|---|
| 2026.05.29 | ₩54,226 | ₩54,420 | ₩53,088 | ₩54,413 | +0.35% | 4.3만 |
|---|
| 2026.05.28 | ₩54,735 | ₩54,989 | ₩53,322 | ₩54,105 | -1.15% | 6.4만 |
|---|
| 2026.05.27 | ₩56,220 | ₩56,220 | ₩54,266 | ₩55,431 | -1.40% | 8.1만 |
|---|
| 2026.05.26 | ₩55,390 | ₩55,805 | ₩54,627 | ₩55,417 | +0.05% | 7.5만 |
|---|
| 2026.05.22 | ₩54,132 | ₩54,239 | ₩53,546 | ₩53,891 | -0.45% | 8.7만 |
|---|
| 2026.05.21 | ₩51,281 | ₩53,537 | ₩51,281 | ₩53,476 | +4.28% | 4.7만 |
|---|
| 2026.05.20 | ₩50,732 | ₩51,522 | ₩50,290 | ₩51,174 | +0.87% | 2.5만 |
|---|
| 2026.05.19 | ₩49,126 | ₩50,210 | ₩47,533 | ₩49,621 | +1.01% | 7만 |
|---|
| 2026.05.18 | ₩51,669 | ₩51,669 | ₩48,376 | ₩49,287 | -4.61% | 6만 |
|---|
| 2026.05.15 | ₩52,071 | ₩52,579 | ₩51,067 | ₩51,723 | -0.67% | 3.4만 |
|---|
| 2026.05.14 | ₩53,530 | ₩53,731 | ₩52,633 | ₩53,476 | -0.10% | 3.7만 |
|---|
| 2026.05.13 | ₩54,092 | ₩54,092 | ₩52,004 | ₩53,557 | -0.99% | 3.9만 |
|---|
| 2026.05.12 | ₩53,262 | ₩53,617 | ₩50,324 | ₩52,595 | -1.25% | 5.7만 |
|---|
| 2026.05.11 | ₩52,071 | ₩54,320 | ₩52,071 | ₩53,958 | +3.62% | 7만 |
|---|
| 2026.05.08 | ₩52,205 | ₩53,543 | ₩51,040 | ₩51,415 | -1.51% | 5.2만 |
|---|
| 2026.05.07 | ₩52,901 | ₩52,901 | ₩50,746 | ₩51,213 | -3.19% | 4.2만 |
|---|
| 2026.05.06 | ₩53,637 | ₩53,878 | ₩52,023 | ₩53,222 | -0.77% | 8.8만 |
|---|
| 2026.05.05 | ₩51,790 | ₩52,760 | ₩51,790 | ₩52,673 | +1.71% | 4.3만 |
|---|
| 2026.05.04 | ₩51,201 | ₩51,792 | ₩50,853 | ₩51,442 | +0.47% | 5.6만 |
|---|
| 2026.05.01 | ₩49,206 | ₩50,277 | ₩48,730 | ₩49,594 | +0.79% | 5.3만 |
|---|
| 2026.04.30 | ₩48,831 | ₩49,380 | ₩47,787 | ₩49,220 | +0.79% | 6.4만 |
|---|
| 2026.04.29 | ₩47,868 | ₩48,042 | ₩47,346 | ₩47,814 | -0.11% | 2.9만 |
|---|
| 2026.04.28 | ₩48,189 | ₩48,861 | ₩46,757 | ₩48,242 | +0.11% | 5.5만 |
|---|
| 2026.04.27 | ₩50,103 | ₩50,103 | ₩48,584 | ₩50,103 | 0.00% | 10.6만 |
|---|
| 2026.04.24 | ₩49,514 | ₩50,050 | ₩48,778 | ₩49,527 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩48,336 | ₩49,458 | ₩47,961 | ₩48,604 | +0.55% | 3.8만 |
|---|
| 2026.04.22 | ₩47,961 | ₩48,831 | ₩47,720 | ₩48,825 | +1.80% | 2.3만 |
|---|
| 2026.04.21 | ₩47,493 | ₩47,794 | ₩47,225 | ₩47,287 | -0.43% | 2.2만 |
|---|
| 2026.04.20 | ₩47,145 | ₩47,292 | ₩46,449 | ₩47,145 | 0.00% | 2.2만 |
|---|
| 2026.04.17 | ₩47,466 | ₩47,466 | ₩46,435 | ₩47,059 | -0.86% | 2.7만 |
|---|
| 2026.04.16 | ₩46,837 | ₩47,198 | ₩46,181 | ₩46,716 | -0.26% | 1.6만 |
|---|
| 2026.04.15 | ₩47,252 | ₩47,252 | ₩46,101 | ₩46,724 | -1.12% | 3.5만 |
|---|
| 2026.04.14 | ₩46,449 | ₩47,198 | ₩45,860 | ₩47,051 | +1.30% | 3.5만 |
|---|
| 2026.04.13 | ₩43,638 | ₩45,244 | ₩43,638 | ₩45,240 | +3.67% | 2.2만 |
|---|
| 2026.04.10 | ₩42,634 | ₩43,731 | ₩42,634 | ₩43,557 | +2.17% | 2.2만 |
|---|
| 2026.04.09 | ₩42,727 | ₩42,861 | ₩41,831 | ₩42,794 | +0.16% | 3.8만 |
|---|
| 2026.04.08 | ₩43,504 | ₩43,772 | ₩42,400 | ₩42,861 | -1.48% | 1.8만 |
|---|
| 2026.04.07 | ₩42,671 | ₩42,968 | ₩41,890 | ₩42,928 | +0.60% | 3.4만 |
|---|
| 2026.04.06 | ₩42,861 | ₩42,888 | ₩42,473 | ₩42,567 | -0.69% | 1.7만 |
|---|
| 2026.04.02 | ₩40,853 | ₩42,085 | ₩40,157 | ₩41,898 | +2.56% | 2.1만 |
|---|
| 2026.04.01 | ₩41,643 | ₩42,072 | ₩41,322 | ₩41,496 | -0.35% | 1.8만 |
|---|
| 2026.03.31 | ₩40,198 | ₩41,135 | ₩39,669 | ₩40,813 | +1.53% | 2.4만 |
|---|
| 2026.03.30 | ₩41,496 | ₩41,496 | ₩39,013 | ₩39,327 | -5.23% | 3.7만 |
|---|
| 2026.03.27 | ₩41,496 | ₩42,634 | ₩41,496 | ₩42,246 | +1.81% | 1.2만 |
|---|
| 2026.03.26 | ₩43,946 | ₩43,946 | ₩42,058 | ₩42,165 | -4.05% | 2만 |
|---|
| 2026.03.25 | ₩44,722 | ₩44,789 | ₩44,140 | ₩44,450 | -0.61% | 1.1만 |
|---|
| 2026.03.24 | ₩43,437 | ₩44,160 | ₩43,102 | ₩44,160 | +1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩44,401 | ₩44,829 | ₩43,370 | ₩43,544 | -1.93% | 1.4만 |
|---|
| 2026.03.20 | ₩44,976 | ₩44,976 | ₩42,781 | ₩43,102 | -4.17% | 1.8만 |
|---|
| 2026.03.19 | ₩43,531 | ₩45,097 | ₩43,089 | ₩44,999 | +3.37% | 1.5만 |
|---|
| 2026.03.18 | ₩44,709 | ₩45,110 | ₩44,468 | ₩44,628 | -0.18% | 1.4만 |
|---|
| 2026.03.17 | ₩44,253 | ₩45,150 | ₩44,006 | ₩44,655 | +0.91% | 1.3만 |
|---|
| 2026.03.16 | ₩44,240 | ₩44,427 | ₩43,932 | ₩44,106 | -0.30% | 1.8만 |
|---|
| 2026.03.13 | ₩43,745 | ₩43,877 | ₩43,049 | ₩43,490 | -0.58% | 1.6만 |
|---|
| 2026.03.12 | ₩42,861 | ₩43,424 | ₩42,794 | ₩42,968 | +0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩42,901 | ₩43,430 | ₩42,835 | ₩43,370 | +1.09% | 1.1만 |
|---|
| 2026.03.10 | ₩43,705 | ₩43,705 | ₩42,978 | ₩42,978 | -1.66% | 2만 |
|---|
| 2026.03.09 | ₩41,603 | ₩43,330 | ₩41,496 | ₩43,330 | +4.15% | 3.8만 |
|---|
| 2026.03.06 | ₩42,835 | ₩43,062 | ₩41,857 | ₩41,857 | -2.28% | 1.6만 |
|---|
| 2026.03.05 | ₩43,383 | ₩43,544 | ₩42,272 | ₩42,875 | -1.17% | 1.7만 |
|---|
| 2026.03.04 | ₩43,116 | ₩43,401 | ₩42,687 | ₩43,250 | +0.31% | 1.4만 |
|---|
| 2026.03.03 | ₩43,035 | ₩43,223 | ₩41,657 | ₩42,687 | -0.81% | 3만 |
|---|
| 2026.03.02 | ₩44,093 | ₩45,016 | ₩44,093 | ₩44,357 | +0.60% | 3만 |
|---|
| 2026.02.27 | ₩45,217 | ₩45,391 | ₩44,367 | ₩44,990 | -0.50% | 2.4만 |
|---|
| 2026.02.26 | ₩45,793 | ₩45,793 | ₩44,410 | ₩45,713 | -0.18% | 2.1만 |
|---|
| 2026.02.25 | ₩47,198 | ₩47,325 | ₩47,006 | ₩47,011 | -0.40% | 3.1만 |
|---|
| 2026.02.24 | ₩45,846 | ₩47,022 | ₩45,846 | ₩46,757 | +1.99% | 1.7만 |
|---|
| 2026.02.23 | ₩46,168 | ₩46,449 | ₩45,846 | ₩46,141 | -0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩46,623 | ₩46,770 | ₩46,181 | ₩46,395 | -0.49% | 1.8만 |
|---|
| 2026.02.19 | ₩45,793 | ₩46,609 | ₩45,793 | ₩46,596 | +1.75% | 1.1만 |
|---|
| 2026.02.18 | ₩45,739 | ₩46,409 | ₩45,485 | ₩46,110 | +0.81% | 2만 |
|---|
| 2026.02.17 | ₩44,923 | ₩45,591 | ₩44,923 | ₩45,237 | +0.70% | 2.3만 |
|---|
| 2026.02.13 | ₩45,217 | ₩45,632 | ₩44,802 | ₩45,324 | +0.24% | 1.8만 |
|---|
| 2026.02.12 | ₩45,887 | ₩46,101 | ₩45,103 | ₩45,244 | -1.40% | 2.2만 |
|---|
| 2026.02.11 | ₩46,047 | ₩46,047 | ₩45,030 | ₩45,826 | -0.48% | 1.8만 |
|---|
| 2026.02.10 | ₩46,047 | ₩46,047 | ₩45,378 | ₩45,418 | -1.37% | 1.7만 |
|---|
| 2026.02.09 | ₩44,401 | ₩46,235 | ₩44,401 | ₩45,793 | +3.14% | 2.3만 |
|---|
| 2026.02.06 | ₩43,504 | ₩44,735 | ₩43,504 | ₩44,601 | +2.52% | 3.9만 |
|---|
| 2026.02.05 | ₩42,567 | ₩43,598 | ₩42,165 | ₩42,754 | +0.44% | 3.2만 |
|---|
| 2026.02.04 | ₩46,034 | ₩46,034 | ₩42,346 | ₩42,607 | -7.44% | 7.4만 |
|---|
| 2026.02.03 | ₩47,935 | ₩47,935 | ₩45,605 | ₩46,850 | -2.26% | 2.5만 |
|---|
| 2026.02.02 | ₩46,007 | ₩47,332 | ₩45,980 | ₩46,716 | +1.54% | 4.6만 |
|---|
| 2026.01.30 | ₩47,680 | ₩47,948 | ₩45,659 | ₩46,087 | -3.34% | 3.2만 |
|---|
| 2026.01.29 | ₩47,747 | ₩47,774 | ₩45,873 | ₩47,172 | -1.21% | 5.2만 |
|---|
| 2026.01.28 | ₩49,032 | ₩49,059 | ₩48,532 | ₩49,059 | +0.05% | 6.8만 |
|---|
| 2026.01.27 | ₩48,242 | ₩48,564 | ₩48,189 | ₩48,371 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩47,787 | ₩48,229 | ₩47,707 | ₩47,801 | +0.03% | 1.6만 |
|---|
| 2026.01.23 | ₩47,787 | ₩48,229 | ₩47,533 | ₩47,801 | +0.03% | 3.2만 |
|---|
| 2026.01.22 | ₩47,928 | ₩47,928 | ₩47,520 | ₩47,854 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩46,850 | ₩47,840 | ₩46,542 | ₩47,466 | +1.31% | 3.4만 |
|---|
| 2026.01.20 | ₩46,181 | ₩47,360 | ₩46,181 | ₩46,890 | +1.54% | 4.6만 |
|---|
| 2026.01.16 | ₩47,854 | ₩48,055 | ₩47,198 | ₩47,265 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩47,827 | ₩48,026 | ₩47,413 | ₩47,413 | -0.87% | 2.1만 |
|---|
| 2026.01.14 | ₩48,028 | ₩48,028 | ₩46,917 | ₩47,319 | -1.48% | 3만 |
|---|
| 2026.01.13 | ₩48,189 | ₩48,309 | ₩47,881 | ₩48,088 | -0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩47,439 | ₩48,189 | ₩47,439 | ₩48,066 | +1.32% | 3.1만 |
|---|
| 2026.01.09 | ₩47,332 | ₩47,935 | ₩47,265 | ₩47,868 | +1.13% | 3.3만 |
|---|
| 2026.01.08 | ₩47,359 | ₩47,359 | ₩46,569 | ₩46,803 | -1.17% | 2.6만 |
|---|
| 2026.01.07 | ₩47,613 | ₩47,868 | ₩47,198 | ₩47,413 | -0.42% | 2.3만 |
|---|
| 2026.01.06 | ₩47,466 | ₩47,639 | ₩47,198 | ₩47,573 | +0.23% | 5.1만 |
|---|
| 2026.01.05 | ₩47,747 | ₩47,747 | ₩47,212 | ₩47,372 | -0.78% | 5.4만 |
|---|
| 2026.01.02 | ₩47,493 | ₩48,189 | ₩46,783 | ₩47,060 | -0.91% | 6만 |
|---|
| 2025.12.31 | ₩47,560 | ₩47,560 | ₩46,931 | ₩46,931 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩47,734 | ₩48,012 | ₩47,479 | ₩47,513 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩48,858 | ₩48,885 | ₩48,461 | ₩48,845 | -0.03% | 5.5만 |
|---|
| 2025.12.26 | ₩49,407 | ₩49,407 | ₩48,952 | ₩48,992 | -0.84% | 3.5만 |
|---|
| 2025.12.24 | ₩49,059 | ₩49,300 | ₩48,885 | ₩49,248 | +0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩48,724 | ₩49,005 | ₩48,430 | ₩48,988 | +0.54% | 1.9만 |
|---|
| 2025.12.22 | ₩48,979 | ₩49,068 | ₩48,498 | ₩48,845 | -0.27% | 2.9만 |
|---|
| 2025.12.19 | ₩47,901 | ₩48,751 | ₩47,901 | ₩48,443 | +1.13% | 2만 |
|---|
| 2025.12.18 | ₩47,413 | ₩47,894 | ₩47,185 | ₩47,319 | -0.20% | 2.7만 |
|---|
| 2025.12.17 | ₩47,841 | ₩47,841 | ₩45,739 | ₩46,409 | -2.99% | 3.3만 |
|---|
| 2025.12.16 | ₩46,850 | ₩48,095 | ₩46,824 | ₩48,095 | +2.66% | 1.6만 |
|---|
| 2025.12.15 | ₩48,416 | ₩48,416 | ₩47,064 | ₩47,198 | -2.52% | 3.1만 |
|---|
| 2025.12.12 | ₩49,527 | ₩49,641 | ₩47,588 | ₩47,921 | -3.24% | 2.3만 |
|---|
| 2025.12.11 | ₩49,260 | ₩50,076 | ₩48,738 | ₩49,922 | +1.35% | 2.3만 |
|---|
| 2025.12.10 | ₩50,023 | ₩50,851 | ₩49,499 | ₩50,371 | +0.70% | 4.6만 |
|---|
| 2025.12.09 | ₩49,420 | ₩50,517 | ₩49,420 | ₩50,023 | +1.22% | 2만 |
|---|
| 2025.12.08 | ₩49,849 | ₩50,371 | ₩49,193 | ₩49,687 | -0.32% | 2.9만 |
|---|
| 2025.12.05 | ₩49,367 | ₩49,635 | ₩49,052 | ₩49,380 | +0.03% | 2.3만 |
|---|
| 2025.12.04 | ₩48,711 | ₩49,327 | ₩48,671 | ₩49,133 | +0.87% | 3.1만 |
|---|
| 2025.12.03 | ₩48,671 | ₩48,842 | ₩48,196 | ₩48,660 | -0.02% | 1.4만 |
|---|
| 2025.12.02 | ₩49,590 | ₩49,590 | ₩48,202 | ₩48,532 | -2.14% | 1.9만 |
|---|
| 2025.12.01 | ₩48,524 | ₩48,616 | ₩47,651 | ₩48,344 | -0.37% | 2.8만 |
|---|
| 2025.11.28 | ₩48,390 | ₩48,537 | ₩48,256 | ₩48,530 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩47,761 | ₩48,201 | ₩47,453 | ₩48,130 | +0.77% | 4.1만 |
|---|
| 2025.11.25 | ₩48,550 | ₩48,550 | ₩46,829 | ₩48,141 | -0.84% | 2.6만 |
|---|
| 2025.11.24 | ₩46,877 | ₩48,296 | ₩46,676 | ₩48,229 | +2.88% | 6.9만 |
|---|
| 2025.11.21 | ₩46,998 | ₩46,998 | ₩45,418 | ₩46,363 | -1.35% | 3.5만 |
|---|
| 2025.11.20 | ₩50,424 | ₩50,519 | ₩46,957 | ₩46,957 | -6.88% | 3.9만 |
|---|
| 2025.11.19 | ₩48,724 | ₩51,375 | ₩48,095 | ₩48,818 | +0.19% | 1.9만 |
|---|
| 2025.11.18 | ₩48,965 | ₩49,059 | ₩48,012 | ₩48,652 | -0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩49,461 | ₩49,956 | ₩48,604 | ₩49,009 | -0.91% | 3.3만 |
|---|
| 2025.11.14 | ₩48,845 | ₩50,264 | ₩48,035 | ₩49,594 | +1.53% | 2.7만 |
|---|
| 2025.11.13 | ₩51,268 | ₩51,426 | ₩49,059 | ₩49,420 | -3.60% | 4.1만 |
|---|
| 2025.11.12 | ₩52,338 | ₩52,338 | ₩50,879 | ₩51,281 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩52,338 | ₩52,338 | ₩51,120 | ₩51,428 | -1.74% | 2.7만 |
|---|
| 2025.11.10 | ₩52,620 | ₩53,072 | ₩52,285 | ₩52,740 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩49,996 | ₩51,361 | ₩48,898 | ₩50,920 | +1.85% | 8.1만 |
|---|
| 2025.11.06 | ₩53,155 | ₩53,155 | ₩51,282 | ₩51,361 | -3.37% | 3.8만 |
|---|
| 2025.11.05 | ₩52,298 | ₩53,530 | ₩52,037 | ₩53,530 | +2.35% | 6.7만 |
|---|
| 2025.11.04 | ₩53,289 | ₩53,637 | ₩52,231 | ₩52,298 | -1.86% | 5.6만 |
|---|
| 2025.11.03 | ₩54,882 | ₩54,882 | ₩53,958 | ₩54,480 | -0.73% | 5.2만 |
|---|
| 2025.10.31 | ₩54,293 | ₩54,720 | ₩53,717 | ₩54,119 | -0.32% | 5.6만 |
|---|
| 2025.10.30 | ₩54,895 | ₩55,147 | ₩53,423 | ₩53,423 | -2.68% | 6.8만 |
|---|
| 2025.10.29 | ₩55,819 | ₩56,408 | ₩55,407 | ₩56,220 | +0.72% | 10.5만 |
|---|
| 2025.10.28 | ₩55,431 | ₩55,953 | ₩55,083 | ₩55,444 | +0.02% | 6.7만 |
|---|
| 2025.10.27 | ₩55,337 | ₩55,377 | ₩54,915 | ₩55,324 | -0.02% | 7.2만 |
|---|
| 2025.10.24 | ₩54,186 | ₩54,748 | ₩54,146 | ₩54,333 | +0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩52,472 | ₩53,557 | ₩52,246 | ₩53,249 | +1.48% | 6만 |
|---|
| 2025.10.22 | ₩53,021 | ₩53,436 | ₩51,616 | ₩52,459 | -1.06% | 4.8만 |
|---|
| 2025.10.21 | ₩53,824 | ₩53,824 | ₩53,107 | ₩53,191 | -1.18% | 3만 |
|---|
| 2025.10.20 | ₩54,226 | ₩54,226 | ₩53,724 | ₩53,757 | -0.86% | 2.9만 |
|---|
| 2025.10.17 | ₩54,132 | ₩54,132 | ₩52,780 | ₩53,690 | -0.82% | 8만 |
|---|
| 2025.10.16 | ₩54,547 | ₩54,760 | ₩53,844 | ₩54,128 | -0.77% | 2만 |
|---|
| 2025.10.15 | ₩54,423 | ₩54,748 | ₩53,543 | ₩53,953 | -0.86% | 1.9만 |
|---|
| 2025.10.14 | ₩53,449 | ₩54,574 | ₩52,905 | ₩53,670 | +0.41% | 2.4만 |
|---|
| 2025.10.13 | ₩54,574 | ₩54,882 | ₩53,878 | ₩54,510 | -0.12% | 6.5만 |
|---|
| 2025.10.10 | ₩55,123 | ₩55,190 | ₩53,115 | ₩53,115 | -3.64% | 3만 |
|---|