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 | ₩45,656 | ₩46,083 | ₩45,014 | ₩45,736 | +0.18% | 7만 |
| 2026.10.08 | ₩46,738 | ₩46,791 | ₩44,526 | ₩45,081 | -3.54% | 12.2만 |
| 2026.10.07 | ₩46,751 | ₩47,439 | ₩46,229 | ₩47,325 | +1.23% | 4.4만 |
| 2026.10.06 | ₩47,779 | ₩48,047 | ₩47,287 | ₩47,659 | -0.25% | 7.8만 |
| 2026.10.05 | ₩47,459 | ₩47,940 | ₩47,218 | ₩47,699 | +0.51% | 6.9만 |
| 2026.10.02 | ₩46,884 | ₩47,285 | ₩46,524 | ₩47,098 | +0.46% | 5.5만 |
| 2026.10.01 | ₩46,203 | ₩47,325 | ₩45,550 | ₩47,165 | +2.08% | 8.7만 |
| 2026.09.30 | ₩46,417 | ₩46,695 | ₩45,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,883 |
| -1.15% |
| 8.4만 |
| 2026.09.29 | ₩45,936 | ₩46,998 | ₩45,766 | ₩46,270 | +0.73% | 8.4만 |
|---|
| 2026.09.28 | ₩47,472 | ₩47,539 | ₩45,477 | ₩46,537 | -1.97% | 16만 |
|---|
| 2026.09.25 | ₩47,686 | ₩48,340 | ₩47,218 | ₩47,913 | +0.48% | 29.2만 |
|---|
| 2026.09.24 | ₩46,791 | ₩47,285 | ₩46,269 | ₩47,005 | +0.46% | 7.6만 |
|---|
| 2026.09.23 | ₩48,274 | ₩48,274 | ₩47,098 | ₩47,445 | -1.72% | 7.2만 |
|---|
| 2026.09.22 | ₩47,058 | ₩48,474 | ₩46,631 | ₩48,073 | +2.16% | 8만 |
|---|
| 2026.09.21 | ₩46,751 | ₩47,285 | ₩46,617 | ₩47,161 | +0.88% | 11.7만 |
|---|
| 2026.09.18 | ₩45,135 | ₩46,183 | ₩45,095 | ₩46,030 | +1.98% | 7.5만 |
|---|
| 2026.09.17 | ₩44,534 | ₩45,442 | ₩44,534 | ₩44,988 | +1.02% | 6.7만 |
|---|
| 2026.09.16 | ₩43,425 | ₩44,213 | ₩43,122 | ₩43,732 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩43,492 | ₩43,518 | ₩42,490 | ₩42,744 | -1.72% | 4.5만 |
|---|
| 2026.09.14 | ₩43,438 | ₩43,599 | ₩42,605 | ₩42,984 | -1.05% | 14.3만 |
|---|
| 2026.09.11 | ₩45,709 | ₩46,056 | ₩45,148 | ₩45,509 | -0.44% | 4.5만 |
|---|
| 2026.09.10 | ₩45,669 | ₩46,159 | ₩45,121 | ₩45,121 | -1.20% | 6.1만 |
|---|
| 2026.09.09 | ₩46,617 | ₩47,833 | ₩46,617 | ₩47,005 | +0.83% | 5.9만 |
|---|
| 2026.09.08 | ₩45,736 | ₩47,632 | ₩45,495 | ₩46,965 | +2.69% | 13.5만 |
|---|
| 2026.09.04 | ₩43,251 | ₩45,095 | ₩43,171 | ₩45,084 | +4.24% | 6만 |
|---|
| 2026.09.03 | ₩42,517 | ₩43,078 | ₩41,408 | ₩42,851 | +0.79% | 10.1만 |
|---|
| 2026.09.02 | ₩42,543 | ₩42,877 | ₩41,989 | ₩42,770 | +0.53% | 6.4만 |
|---|
| 2026.09.01 | ₩42,851 | ₩43,078 | ₩42,143 | ₩42,784 | -0.16% | 9만 |
|---|
| 2026.08.31 | ₩43,038 | ₩43,480 | ₩42,864 | ₩43,452 | +0.96% | 17.6만 |
|---|
| 2026.08.28 | ₩43,946 | ₩44,340 | ₩43,171 | ₩43,171 | -1.76% | 12.8만 |
|---|
| 2026.08.27 | ₩46,751 | ₩46,751 | ₩44,814 | ₩45,682 | -2.29% | 11.8만 |
|---|
| 2026.08.26 | ₩44,854 | ₩46,083 | ₩44,854 | ₩46,083 | +2.74% | 8.5만 |
|---|
| 2026.08.25 | ₩44,694 | ₩45,081 | ₩44,387 | ₩45,028 | +0.75% | 8.4만 |
|---|
| 2026.08.24 | ₩44,093 | ₩44,186 | ₩42,510 | ₩43,812 | -0.64% | 21.3만 |
|---|
| 2026.08.21 | ₩46,096 | ₩46,096 | ₩44,707 | ₩45,175 | -2.00% | 10.4만 |
|---|
| 2026.08.20 | ₩45,081 | ₩45,676 | ₩44,480 | ₩45,442 | +0.80% | 7.4만 |
|---|
| 2026.08.19 | ₩47,232 | ₩47,379 | ₩44,747 | ₩44,908 | -4.92% | 14.7만 |
|---|
| 2026.08.18 | ₩48,234 | ₩48,330 | ₩46,163 | ₩46,390 | -3.82% | 12.8만 |
|---|
| 2026.08.17 | ₩49,743 | ₩50,838 | ₩49,743 | ₩49,983 | +0.48% | 9.1만 |
|---|
| 2026.08.14 | ₩48,768 | ₩50,023 | ₩48,194 | ₩48,995 | +0.47% | 10만 |
|---|
| 2026.08.13 | ₩47,272 | ₩49,115 | ₩47,005 | ₩48,554 | +2.71% | 9.9만 |
|---|
| 2026.08.12 | ₩46,884 | ₩47,906 | ₩46,323 | ₩47,419 | +1.14% | 8.1만 |
|---|
| 2026.08.11 | ₩44,226 | ₩45,121 | ₩44,013 | ₩44,535 | +0.70% | 6.3만 |
|---|
| 2026.08.10 | ₩45,535 | ₩45,535 | ₩44,173 | ₩44,173 | -2.99% | 11.4만 |
|---|
| 2026.08.07 | ₩47,085 | ₩47,085 | ₩43,986 | ₩45,375 | -3.63% | 8.9만 |
|---|
| 2026.08.06 | ₩44,186 | ₩46,824 | ₩43,591 | ₩45,549 | +3.08% | 10.5만 |
|---|
| 2026.08.05 | ₩46,697 | ₩47,933 | ₩46,016 | ₩46,108 | -1.26% | 6.7만 |
|---|
| 2026.08.04 | ₩47,018 | ₩48,073 | ₩46,163 | ₩47,699 | +1.45% | 9.2만 |
|---|
| 2026.08.03 | ₩42,891 | ₩46,043 | ₩42,356 | ₩45,669 | +6.48% | 10.9만 |
|---|
| 2026.07.31 | ₩45,509 | ₩46,203 | ₩42,570 | ₩43,198 | -5.08% | 13.9만 |
|---|
| 2026.07.30 | ₩40,700 | ₩43,116 | ₩40,700 | ₩42,677 | +4.86% | 14.8만 |
|---|
| 2026.07.29 | ₩41,181 | ₩42,153 | ₩39,224 | ₩39,538 | -3.99% | 20.6만 |
|---|
| 2026.07.28 | ₩42,276 | ₩42,276 | ₩39,458 | ₩41,208 | -2.53% | 27.5만 |
|---|
| 2026.07.27 | ₩45,736 | ₩46,064 | ₩42,423 | ₩44,026 | -3.74% | 20만 |
|---|
| 2026.07.24 | ₩48,100 | ₩48,120 | ₩45,061 | ₩45,415 | -5.58% | 14.7만 |
|---|
| 2026.07.23 | ₩48,474 | ₩50,181 | ₩48,287 | ₩48,835 | +0.74% | 5.2만 |
|---|
| 2026.07.22 | ₩47,993 | ₩49,703 | ₩47,993 | ₩48,928 | +1.95% | 4.2만 |
|---|
| 2026.07.21 | ₩47,379 | ₩49,195 | ₩47,299 | ₩48,942 | +3.30% | 7.1만 |
|---|
| 2026.07.20 | ₩46,190 | ₩46,872 | ₩45,095 | ₩45,095 | -2.37% | 14.1만 |
|---|
| 2026.07.17 | ₩43,291 | ₩46,170 | ₩42,156 | ₩44,974 | +3.89% | 14.6만 |
|---|
| 2026.07.16 | ₩47,058 | ₩47,058 | ₩44,480 | ₩44,774 | -4.85% | 18.3만 |
|---|
| 2026.07.15 | ₩50,678 | ₩50,678 | ₩46,617 | ₩48,447 | -4.40% | 13.8만 |
|---|
| 2026.07.14 | ₩50,424 | ₩52,094 | ₩49,532 | ₩50,451 | +0.05% | 11.9만 |
|---|
| 2026.07.13 | ₩50,451 | ₩50,598 | ₩48,881 | ₩49,222 | -2.44% | 10.8만 |
|---|
| 2026.07.10 | ₩50,878 | ₩52,214 | ₩50,658 | ₩52,000 | +2.21% | 8.6만 |
|---|
| 2026.07.09 | ₩52,642 | ₩53,456 | ₩51,893 | ₩52,040 | -1.14% | 5.9만 |
|---|
| 2026.07.08 | ₩49,289 | ₩50,852 | ₩48,776 | ₩50,611 | +2.68% | 7.6만 |
|---|
| 2026.07.07 | ₩50,731 | ₩50,865 | ₩48,354 | ₩49,850 | -1.74% | 13.7만 |
|---|
| 2026.07.06 | ₩51,640 | ₩53,830 | ₩51,359 | ₩52,588 | +1.84% | 9.3만 |
|---|
| 2026.07.02 | ₩54,725 | ₩55,032 | ₩49,957 | ₩50,892 | -7.01% | 16.5만 |
|---|
| 2026.07.01 | ₩55,593 | ₩56,622 | ₩53,977 | ₩54,231 | -2.45% | 12.9만 |
|---|
| 2026.06.30 | ₩55,540 | ₩57,918 | ₩55,540 | ₩57,771 | +4.02% | 9.2만 |
|---|
| 2026.06.29 | ₩53,991 | ₩55,968 | ₩51,226 | ₩55,968 | +3.66% | 16.2만 |
|---|
| 2026.06.26 | ₩57,477 | ₩57,490 | ₩54,765 | ₩54,926 | -4.44% | 15.4만 |
|---|
| 2026.06.25 | ₩61,177 | ₩61,371 | ₩58,025 | ₩59,494 | -2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩58,185 | ₩58,358 | ₩55,834 | ₩57,317 | -1.49% | 8만 |
|---|
| 2026.06.23 | ₩57,797 | ₩58,586 | ₩56,502 | ₩57,664 | -0.23% | 10.6만 |
|---|
| 2026.06.22 | ₩60,095 | ₩61,364 | ₩59,841 | ₩61,257 | +1.93% | 14.6만 |
|---|
| 2026.06.18 | ₩58,706 | ₩59,440 | ₩58,352 | ₩59,200 | +0.84% | 7.3만 |
|---|
| 2026.06.17 | ₩57,864 | ₩58,278 | ₩56,729 | ₩56,801 | -1.84% | 5만 |
|---|
| 2026.06.16 | ₩57,918 | ₩58,679 | ₩56,208 | ₩56,208 | -2.95% | 7만 |
|---|
| 2026.06.15 | ₩56,916 | ₩57,610 | ₩56,502 | ₩57,517 | +1.06% | 7.4만 |
|---|
| 2026.06.12 | ₩53,750 | ₩55,126 | ₩53,430 | ₩54,565 | +1.52% | 7.4만 |
|---|
| 2026.06.11 | ₩51,533 | ₩53,416 | ₩51,239 | ₩53,229 | +3.29% | 3.4만 |
|---|
| 2026.06.10 | ₩51,546 | ₩52,909 | ₩50,531 | ₩50,798 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩53,857 | ₩54,325 | ₩50,090 | ₩52,095 | -3.27% | 5.7만 |
|---|
| 2026.06.08 | ₩53,149 | ₩53,296 | ₩52,187 | ₩52,829 | -0.60% | 4.3만 |
|---|
| 2026.06.05 | ₩54,111 | ₩54,431 | ₩51,092 | ₩51,600 | -4.64% | 8.3만 |
|---|
| 2026.06.04 | ₩55,179 | ₩56,221 | ₩53,764 | ₩55,754 | +1.04% | 6.2만 |
|---|
| 2026.06.03 | ₩57,584 | ₩57,584 | ₩55,700 | ₩56,408 | -2.04% | 7만 |
|---|
| 2026.06.02 | ₩55,099 | ₩57,183 | ₩55,099 | ₩57,174 | +3.76% | 6.2만 |
|---|
| 2026.06.01 | ₩53,443 | ₩55,233 | ₩53,296 | ₩54,632 | +2.22% | 7.6만 |
|---|
| 2026.05.29 | ₩54,111 | ₩54,305 | ₩52,975 | ₩54,298 | +0.35% | 4.3만 |
|---|
| 2026.05.28 | ₩54,618 | ₩54,872 | ₩53,209 | ₩53,991 | -1.15% | 6.4만 |
|---|
| 2026.05.27 | ₩56,101 | ₩56,101 | ₩54,151 | ₩55,313 | -1.40% | 8.1만 |
|---|
| 2026.05.26 | ₩55,273 | ₩55,687 | ₩54,512 | ₩55,300 | +0.05% | 7.5만 |
|---|
| 2026.05.22 | ₩54,017 | ₩54,124 | ₩53,432 | ₩53,777 | -0.45% | 8.7만 |
|---|
| 2026.05.21 | ₩51,172 | ₩53,423 | ₩51,172 | ₩53,363 | +4.28% | 4.7만 |
|---|
| 2026.05.20 | ₩50,625 | ₩51,413 | ₩50,184 | ₩51,065 | +0.87% | 2.5만 |
|---|
| 2026.05.19 | ₩49,022 | ₩50,104 | ₩47,432 | ₩49,516 | +1.01% | 7만 |
|---|
| 2026.05.18 | ₩51,560 | ₩51,560 | ₩48,274 | ₩49,182 | -4.61% | 6만 |
|---|
| 2026.05.15 | ₩51,960 | ₩52,468 | ₩50,958 | ₩51,613 | -0.67% | 3.4만 |
|---|
| 2026.05.14 | ₩53,416 | ₩53,617 | ₩52,521 | ₩53,363 | -0.10% | 3.7만 |
|---|
| 2026.05.13 | ₩53,977 | ₩53,977 | ₩51,893 | ₩53,443 | -0.99% | 3.9만 |
|---|
| 2026.05.12 | ₩53,149 | ₩53,503 | ₩50,217 | ₩52,484 | -1.25% | 5.7만 |
|---|
| 2026.05.11 | ₩51,960 | ₩54,204 | ₩51,960 | ₩53,844 | +3.62% | 7만 |
|---|
| 2026.05.08 | ₩52,094 | ₩53,430 | ₩50,932 | ₩51,306 | -1.51% | 5.2만 |
|---|
| 2026.05.07 | ₩52,788 | ₩52,788 | ₩50,638 | ₩51,104 | -3.19% | 4.2만 |
|---|
| 2026.05.06 | ₩53,523 | ₩53,764 | ₩51,912 | ₩53,109 | -0.77% | 8.8만 |
|---|
| 2026.05.05 | ₩51,680 | ₩52,648 | ₩51,680 | ₩52,561 | +1.71% | 4.3만 |
|---|
| 2026.05.04 | ₩51,092 | ₩51,682 | ₩50,745 | ₩51,332 | +0.47% | 5.6만 |
|---|
| 2026.05.01 | ₩49,102 | ₩50,170 | ₩48,626 | ₩49,489 | +0.79% | 5.3만 |
|---|
| 2026.04.30 | ₩48,728 | ₩49,275 | ₩47,686 | ₩49,115 | +0.79% | 6.4만 |
|---|
| 2026.04.29 | ₩47,766 | ₩47,940 | ₩47,245 | ₩47,713 | -0.11% | 2.9만 |
|---|
| 2026.04.28 | ₩48,087 | ₩48,757 | ₩46,657 | ₩48,140 | +0.11% | 5.5만 |
|---|
| 2026.04.27 | ₩49,997 | ₩49,997 | ₩48,481 | ₩49,997 | 0.00% | 10.6만 |
|---|
| 2026.04.24 | ₩49,409 | ₩49,943 | ₩48,674 | ₩49,422 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩48,234 | ₩49,353 | ₩47,860 | ₩48,501 | +0.55% | 3.8만 |
|---|
| 2026.04.22 | ₩47,860 | ₩48,728 | ₩47,619 | ₩48,721 | +1.80% | 2.3만 |
|---|
| 2026.04.21 | ₩47,392 | ₩47,693 | ₩47,125 | ₩47,186 | -0.43% | 2.2만 |
|---|
| 2026.04.20 | ₩47,045 | ₩47,192 | ₩46,350 | ₩47,045 | 0.00% | 2.2만 |
|---|
| 2026.04.17 | ₩47,365 | ₩47,365 | ₩46,337 | ₩46,959 | -0.86% | 2.7만 |
|---|
| 2026.04.16 | ₩46,738 | ₩47,098 | ₩46,083 | ₩46,617 | -0.26% | 1.6만 |
|---|
| 2026.04.15 | ₩47,152 | ₩47,152 | ₩46,003 | ₩46,625 | -1.12% | 3.5만 |
|---|
| 2026.04.14 | ₩46,350 | ₩47,098 | ₩45,762 | ₩46,951 | +1.30% | 3.5만 |
|---|
| 2026.04.13 | ₩43,545 | ₩45,148 | ₩43,545 | ₩45,144 | +3.67% | 2.2만 |
|---|
| 2026.04.10 | ₩42,543 | ₩43,639 | ₩42,543 | ₩43,465 | +2.17% | 2.2만 |
|---|
| 2026.04.09 | ₩42,637 | ₩42,770 | ₩41,742 | ₩42,704 | +0.16% | 3.8만 |
|---|
| 2026.04.08 | ₩43,412 | ₩43,679 | ₩42,310 | ₩42,770 | -1.48% | 1.8만 |
|---|
| 2026.04.07 | ₩42,581 | ₩42,877 | ₩41,801 | ₩42,837 | +0.60% | 3.4만 |
|---|
| 2026.04.06 | ₩42,770 | ₩42,797 | ₩42,383 | ₩42,477 | -0.69% | 1.7만 |
|---|
| 2026.04.02 | ₩40,767 | ₩41,996 | ₩40,072 | ₩41,809 | +2.56% | 2.1만 |
|---|
| 2026.04.01 | ₩41,555 | ₩41,982 | ₩41,234 | ₩41,408 | -0.35% | 1.8만 |
|---|
| 2026.03.31 | ₩40,112 | ₩41,047 | ₩39,585 | ₩40,727 | +1.53% | 2.4만 |
|---|
| 2026.03.30 | ₩41,408 | ₩41,408 | ₩38,930 | ₩39,244 | -5.23% | 3.7만 |
|---|
| 2026.03.27 | ₩41,408 | ₩42,543 | ₩41,408 | ₩42,156 | +1.81% | 1.2만 |
|---|
| 2026.03.26 | ₩43,852 | ₩43,852 | ₩41,969 | ₩42,076 | -4.05% | 2만 |
|---|
| 2026.03.25 | ₩44,627 | ₩44,694 | ₩44,046 | ₩44,356 | -0.61% | 1.1만 |
|---|
| 2026.03.24 | ₩43,345 | ₩44,066 | ₩43,011 | ₩44,066 | +1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩44,306 | ₩44,734 | ₩43,278 | ₩43,452 | -1.93% | 1.4만 |
|---|
| 2026.03.20 | ₩44,881 | ₩44,881 | ₩42,690 | ₩43,011 | -4.17% | 1.8만 |
|---|
| 2026.03.19 | ₩43,438 | ₩45,001 | ₩42,997 | ₩44,904 | +3.37% | 1.5만 |
|---|
| 2026.03.18 | ₩44,614 | ₩45,014 | ₩44,373 | ₩44,534 | -0.18% | 1.4만 |
|---|
| 2026.03.17 | ₩44,160 | ₩45,055 | ₩43,912 | ₩44,560 | +0.91% | 1.3만 |
|---|
| 2026.03.16 | ₩44,146 | ₩44,333 | ₩43,839 | ₩44,013 | -0.30% | 1.8만 |
|---|
| 2026.03.13 | ₩43,652 | ₩43,784 | ₩42,957 | ₩43,398 | -0.58% | 1.6만 |
|---|
| 2026.03.12 | ₩42,770 | ₩43,331 | ₩42,704 | ₩42,877 | +0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩42,810 | ₩43,338 | ₩42,744 | ₩43,278 | +1.09% | 1.1만 |
|---|
| 2026.03.10 | ₩43,612 | ₩43,612 | ₩42,887 | ₩42,887 | -1.66% | 2만 |
|---|
| 2026.03.09 | ₩41,515 | ₩43,238 | ₩41,408 | ₩43,238 | +4.15% | 3.8만 |
|---|
| 2026.03.06 | ₩42,744 | ₩42,971 | ₩41,769 | ₩41,769 | -2.28% | 1.6만 |
|---|
| 2026.03.05 | ₩43,291 | ₩43,452 | ₩42,183 | ₩42,784 | -1.17% | 1.7만 |
|---|
| 2026.03.04 | ₩43,024 | ₩43,309 | ₩42,597 | ₩43,158 | +0.31% | 1.4만 |
|---|
| 2026.03.03 | ₩42,944 | ₩43,131 | ₩41,568 | ₩42,597 | -0.81% | 3만 |
|---|
| 2026.03.02 | ₩43,999 | ₩44,921 | ₩43,999 | ₩44,262 | +0.60% | 3만 |
|---|
| 2026.02.27 | ₩45,121 | ₩45,295 | ₩44,273 | ₩44,894 | -0.50% | 2.4만 |
|---|
| 2026.02.26 | ₩45,696 | ₩45,696 | ₩44,316 | ₩45,616 | -0.18% | 2.1만 |
|---|
| 2026.02.25 | ₩47,098 | ₩47,225 | ₩46,906 | ₩46,911 | -0.40% | 3.1만 |
|---|
| 2026.02.24 | ₩45,749 | ₩46,922 | ₩45,749 | ₩46,657 | +1.99% | 1.7만 |
|---|
| 2026.02.23 | ₩46,070 | ₩46,350 | ₩45,749 | ₩46,043 | -0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩46,524 | ₩46,671 | ₩46,083 | ₩46,297 | -0.49% | 1.8만 |
|---|
| 2026.02.19 | ₩45,696 | ₩46,510 | ₩45,696 | ₩46,497 | +1.75% | 1.1만 |
|---|
| 2026.02.18 | ₩45,642 | ₩46,310 | ₩45,388 | ₩46,012 | +0.81% | 2만 |
|---|
| 2026.02.17 | ₩44,827 | ₩45,494 | ₩44,827 | ₩45,141 | +0.70% | 2.3만 |
|---|
| 2026.02.13 | ₩45,121 | ₩45,535 | ₩44,707 | ₩45,228 | +0.24% | 1.8만 |
|---|
| 2026.02.12 | ₩45,789 | ₩46,003 | ₩45,008 | ₩45,148 | -1.40% | 2.2만 |
|---|
| 2026.02.11 | ₩45,949 | ₩45,949 | ₩44,934 | ₩45,729 | -0.48% | 1.8만 |
|---|
| 2026.02.10 | ₩45,949 | ₩45,949 | ₩45,282 | ₩45,322 | -1.37% | 1.7만 |
|---|
| 2026.02.09 | ₩44,306 | ₩46,136 | ₩44,306 | ₩45,696 | +3.14% | 2.3만 |
|---|
| 2026.02.06 | ₩43,412 | ₩44,640 | ₩43,412 | ₩44,507 | +2.52% | 3.9만 |
|---|
| 2026.02.05 | ₩42,477 | ₩43,505 | ₩42,076 | ₩42,664 | +0.44% | 3.2만 |
|---|
| 2026.02.04 | ₩45,936 | ₩45,936 | ₩42,256 | ₩42,517 | -7.44% | 7.4만 |
|---|
| 2026.02.03 | ₩47,833 | ₩47,833 | ₩45,509 | ₩46,751 | -2.26% | 2.5만 |
|---|
| 2026.02.02 | ₩45,909 | ₩47,232 | ₩45,883 | ₩46,617 | +1.54% | 4.6만 |
|---|
| 2026.01.30 | ₩47,579 | ₩47,846 | ₩45,562 | ₩45,990 | -3.34% | 3.2만 |
|---|
| 2026.01.29 | ₩47,646 | ₩47,673 | ₩45,776 | ₩47,071 | -1.21% | 5.2만 |
|---|
| 2026.01.28 | ₩48,928 | ₩48,955 | ₩48,429 | ₩48,955 | +0.05% | 6.8만 |
|---|
| 2026.01.27 | ₩48,140 | ₩48,461 | ₩48,087 | ₩48,268 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩47,686 | ₩48,127 | ₩47,606 | ₩47,699 | +0.03% | 1.6만 |
|---|
| 2026.01.23 | ₩47,686 | ₩48,127 | ₩47,432 | ₩47,699 | +0.03% | 3.2만 |
|---|
| 2026.01.22 | ₩47,826 | ₩47,826 | ₩47,419 | ₩47,753 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩46,751 | ₩47,738 | ₩46,444 | ₩47,365 | +1.31% | 3.4만 |
|---|
| 2026.01.20 | ₩46,083 | ₩47,260 | ₩46,083 | ₩46,791 | +1.54% | 4.6만 |
|---|
| 2026.01.16 | ₩47,753 | ₩47,953 | ₩47,098 | ₩47,165 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩47,726 | ₩47,924 | ₩47,312 | ₩47,312 | -0.87% | 2.1만 |
|---|
| 2026.01.14 | ₩47,926 | ₩47,926 | ₩46,818 | ₩47,218 | -1.48% | 3만 |
|---|
| 2026.01.13 | ₩48,087 | ₩48,207 | ₩47,779 | ₩47,986 | -0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩47,339 | ₩48,087 | ₩47,339 | ₩47,964 | +1.32% | 3.1만 |
|---|
| 2026.01.09 | ₩47,232 | ₩47,833 | ₩47,165 | ₩47,766 | +1.13% | 3.3만 |
|---|
| 2026.01.08 | ₩47,258 | ₩47,258 | ₩46,470 | ₩46,704 | -1.17% | 2.6만 |
|---|
| 2026.01.07 | ₩47,512 | ₩47,766 | ₩47,098 | ₩47,312 | -0.42% | 2.3만 |
|---|
| 2026.01.06 | ₩47,365 | ₩47,538 | ₩47,098 | ₩47,472 | +0.23% | 5.1만 |
|---|
| 2026.01.05 | ₩47,646 | ₩47,646 | ₩47,112 | ₩47,272 | -0.78% | 5.4만 |
|---|
| 2026.01.02 | ₩47,392 | ₩48,087 | ₩46,684 | ₩46,961 | -0.91% | 6만 |
|---|
| 2025.12.31 | ₩47,459 | ₩47,459 | ₩46,831 | ₩46,831 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩47,632 | ₩47,910 | ₩47,379 | ₩47,412 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩48,755 | ₩48,781 | ₩48,358 | ₩48,741 | -0.03% | 5.5만 |
|---|
| 2025.12.26 | ₩49,302 | ₩49,302 | ₩48,848 | ₩48,888 | -0.84% | 3.5만 |
|---|
| 2025.12.24 | ₩48,955 | ₩49,195 | ₩48,781 | ₩49,143 | +0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩48,621 | ₩48,901 | ₩48,327 | ₩48,884 | +0.54% | 1.9만 |
|---|
| 2025.12.22 | ₩48,875 | ₩48,964 | ₩48,395 | ₩48,741 | -0.27% | 2.9만 |
|---|
| 2025.12.19 | ₩47,799 | ₩48,648 | ₩47,799 | ₩48,340 | +1.13% | 2만 |
|---|
| 2025.12.18 | ₩47,312 | ₩47,793 | ₩47,085 | ₩47,218 | -0.20% | 2.7만 |
|---|
| 2025.12.17 | ₩47,739 | ₩47,739 | ₩45,642 | ₩46,310 | -2.99% | 3.3만 |
|---|
| 2025.12.16 | ₩46,751 | ₩47,993 | ₩46,724 | ₩47,993 | +2.66% | 1.6만 |
|---|
| 2025.12.15 | ₩48,314 | ₩48,314 | ₩46,965 | ₩47,098 | -2.52% | 3.1만 |
|---|
| 2025.12.12 | ₩49,422 | ₩49,536 | ₩47,487 | ₩47,819 | -3.24% | 2.3만 |
|---|
| 2025.12.11 | ₩49,155 | ₩49,970 | ₩48,634 | ₩49,816 | +1.35% | 2.3만 |
|---|
| 2025.12.10 | ₩49,917 | ₩50,743 | ₩49,394 | ₩50,264 | +0.70% | 4.6만 |
|---|
| 2025.12.09 | ₩49,316 | ₩50,409 | ₩49,316 | ₩49,917 | +1.22% | 2만 |
|---|
| 2025.12.08 | ₩49,743 | ₩50,264 | ₩49,088 | ₩49,581 | -0.32% | 2.9만 |
|---|
| 2025.12.05 | ₩49,262 | ₩49,529 | ₩48,948 | ₩49,275 | +0.03% | 2.3만 |
|---|
| 2025.12.04 | ₩48,608 | ₩49,222 | ₩48,568 | ₩49,028 | +0.87% | 3.1만 |
|---|
| 2025.12.03 | ₩48,568 | ₩48,738 | ₩48,093 | ₩48,557 | -0.02% | 1.4만 |
|---|
| 2025.12.02 | ₩49,485 | ₩49,485 | ₩48,100 | ₩48,429 | -2.14% | 1.9만 |
|---|
| 2025.12.01 | ₩48,421 | ₩48,513 | ₩47,550 | ₩48,242 | -0.37% | 2.8만 |
|---|
| 2025.11.28 | ₩48,287 | ₩48,434 | ₩48,153 | ₩48,427 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩47,659 | ₩48,099 | ₩47,352 | ₩48,028 | +0.77% | 4.1만 |
|---|
| 2025.11.25 | ₩48,447 | ₩48,447 | ₩46,730 | ₩48,039 | -0.84% | 2.6만 |
|---|
| 2025.11.24 | ₩46,778 | ₩48,194 | ₩46,577 | ₩48,127 | +2.88% | 6.9만 |
|---|
| 2025.11.21 | ₩46,898 | ₩46,898 | ₩45,322 | ₩46,265 | -1.35% | 3.5만 |
|---|
| 2025.11.20 | ₩50,317 | ₩50,412 | ₩46,858 | ₩46,858 | -6.88% | 3.9만 |
|---|
| 2025.11.19 | ₩48,621 | ₩51,266 | ₩47,993 | ₩48,714 | +0.19% | 1.9만 |
|---|
| 2025.11.18 | ₩48,861 | ₩48,955 | ₩47,910 | ₩48,549 | -0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩49,356 | ₩49,850 | ₩48,501 | ₩48,905 | -0.91% | 3.3만 |
|---|
| 2025.11.14 | ₩48,741 | ₩50,157 | ₩47,933 | ₩49,489 | +1.53% | 2.7만 |
|---|
| 2025.11.13 | ₩51,159 | ₩51,316 | ₩48,955 | ₩49,316 | -3.60% | 4.1만 |
|---|
| 2025.11.12 | ₩52,227 | ₩52,227 | ₩50,771 | ₩51,172 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩52,227 | ₩52,227 | ₩51,012 | ₩51,319 | -1.74% | 2.7만 |
|---|
| 2025.11.10 | ₩52,508 | ₩52,959 | ₩52,174 | ₩52,628 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩49,890 | ₩51,252 | ₩48,795 | ₩50,812 | +1.85% | 8.1만 |
|---|
| 2025.11.06 | ₩53,042 | ₩53,042 | ₩51,174 | ₩51,252 | -3.37% | 3.8만 |
|---|
| 2025.11.05 | ₩52,187 | ₩53,416 | ₩51,927 | ₩53,416 | +2.35% | 6.7만 |
|---|
| 2025.11.04 | ₩53,176 | ₩53,523 | ₩52,121 | ₩52,187 | -1.86% | 5.6만 |
|---|
| 2025.11.03 | ₩54,765 | ₩54,765 | ₩53,844 | ₩54,365 | -0.73% | 5.2만 |
|---|
| 2025.10.31 | ₩54,178 | ₩54,604 | ₩53,603 | ₩54,004 | -0.32% | 5.6만 |
|---|
| 2025.10.30 | ₩54,779 | ₩55,030 | ₩53,309 | ₩53,309 | -2.68% | 6.8만 |
|---|
| 2025.10.29 | ₩55,700 | ₩56,288 | ₩55,289 | ₩56,101 | +0.72% | 10.5만 |
|---|
| 2025.10.28 | ₩55,313 | ₩55,834 | ₩54,966 | ₩55,326 | +0.02% | 6.7만 |
|---|
| 2025.10.27 | ₩55,219 | ₩55,260 | ₩54,799 | ₩55,206 | -0.02% | 7.2만 |
|---|
| 2025.10.24 | ₩54,071 | ₩54,632 | ₩54,031 | ₩54,218 | +0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩52,361 | ₩53,443 | ₩52,135 | ₩53,136 | +1.48% | 6만 |
|---|
| 2025.10.22 | ₩52,909 | ₩53,323 | ₩51,506 | ₩52,348 | -1.06% | 4.8만 |
|---|
| 2025.10.21 | ₩53,710 | ₩53,710 | ₩52,994 | ₩53,078 | -1.18% | 3만 |
|---|
| 2025.10.20 | ₩54,111 | ₩54,111 | ₩53,610 | ₩53,643 | -0.86% | 2.9만 |
|---|
| 2025.10.17 | ₩54,017 | ₩54,017 | ₩52,668 | ₩53,577 | -0.82% | 8만 |
|---|
| 2025.10.16 | ₩54,431 | ₩54,644 | ₩53,730 | ₩54,013 | -0.77% | 2만 |
|---|
| 2025.10.15 | ₩54,307 | ₩54,632 | ₩53,430 | ₩53,838 | -0.86% | 1.9만 |
|---|
| 2025.10.14 | ₩53,336 | ₩54,458 | ₩52,792 | ₩53,556 | +0.41% | 2.4만 |
|---|
| 2025.10.13 | ₩54,458 | ₩54,765 | ₩53,764 | ₩54,394 | -0.12% | 6.5만 |
|---|
| 2025.10.10 | ₩55,006 | ₩55,073 | ₩53,002 | ₩53,002 | -3.64% | 3만 |
|---|