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 | ₩45,705 | ₩46,133 | ₩45,063 | ₩45,785 | +0.18% | 7만 |
| 2026.10.08 | ₩46,788 | ₩46,841 | ₩44,574 | ₩45,130 | -3.54% | 12.2만 |
| 2026.10.07 | ₩46,801 | ₩47,490 | ₩46,278 | ₩47,376 | +1.23% | 4.4만 |
| 2026.10.06 | ₩47,831 | ₩48,098 | ₩47,338 | ₩47,711 | -0.25% | 7.8만 |
| 2026.10.05 | ₩47,510 | ₩47,991 | ₩47,269 | ₩47,751 | +0.51% | 6.9만 |
| 2026.10.02 | ₩46,935 | ₩47,336 | ₩46,574 | ₩47,149 | +0.46% | 5.5만 |
| 2026.10.01 | ₩46,253 | ₩47,376 | ₩45,599 | ₩47,216 | +2.08% | 8.7만 |
| 2026.09.30 | ₩46,467 | ₩46,745 | ₩45,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,932 |
| -1.15% |
| 8.4만 |
| 2026.09.29 | ₩45,986 | ₩47,049 | ₩45,816 | ₩46,320 | +0.73% | 8.4만 |
|---|
| 2026.09.28 | ₩47,523 | ₩47,590 | ₩45,526 | ₩46,587 | -1.97% | 16만 |
|---|
| 2026.09.25 | ₩47,737 | ₩48,393 | ₩47,269 | ₩47,965 | +0.48% | 29.2만 |
|---|
| 2026.09.24 | ₩46,841 | ₩47,336 | ₩46,319 | ₩47,055 | +0.46% | 7.6만 |
|---|
| 2026.09.23 | ₩48,326 | ₩48,326 | ₩47,149 | ₩47,497 | -1.72% | 7.2만 |
|---|
| 2026.09.22 | ₩47,109 | ₩48,526 | ₩46,681 | ₩48,125 | +2.16% | 8만 |
|---|
| 2026.09.21 | ₩46,801 | ₩47,336 | ₩46,668 | ₩47,212 | +0.88% | 11.7만 |
|---|
| 2026.09.18 | ₩45,183 | ₩46,233 | ₩45,143 | ₩46,079 | +1.98% | 7.5만 |
|---|
| 2026.09.17 | ₩44,582 | ₩45,491 | ₩44,582 | ₩45,036 | +1.02% | 6.7만 |
|---|
| 2026.09.16 | ₩43,472 | ₩44,261 | ₩43,168 | ₩43,779 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩43,539 | ₩43,565 | ₩42,536 | ₩42,790 | -1.72% | 4.5만 |
|---|
| 2026.09.14 | ₩43,485 | ₩43,646 | ₩42,651 | ₩43,030 | -1.05% | 14.3만 |
|---|
| 2026.09.11 | ₩45,758 | ₩46,106 | ₩45,197 | ₩45,558 | -0.44% | 4.5만 |
|---|
| 2026.09.10 | ₩45,718 | ₩46,209 | ₩45,170 | ₩45,170 | -1.20% | 6.1만 |
|---|
| 2026.09.09 | ₩46,668 | ₩47,884 | ₩46,668 | ₩47,055 | +0.83% | 5.9만 |
|---|
| 2026.09.08 | ₩45,785 | ₩47,684 | ₩45,544 | ₩47,015 | +2.69% | 13.5만 |
|---|
| 2026.09.04 | ₩43,298 | ₩45,143 | ₩43,218 | ₩45,132 | +4.24% | 6만 |
|---|
| 2026.09.03 | ₩42,562 | ₩43,124 | ₩41,453 | ₩42,897 | +0.79% | 10.1만 |
|---|
| 2026.09.02 | ₩42,589 | ₩42,923 | ₩42,034 | ₩42,817 | +0.53% | 6.4만 |
|---|
| 2026.09.01 | ₩42,897 | ₩43,124 | ₩42,188 | ₩42,830 | -0.16% | 9만 |
|---|
| 2026.08.31 | ₩43,084 | ₩43,527 | ₩42,910 | ₩43,498 | +0.96% | 17.6만 |
|---|
| 2026.08.28 | ₩43,993 | ₩44,388 | ₩43,218 | ₩43,218 | -1.76% | 12.8만 |
|---|
| 2026.08.27 | ₩46,801 | ₩46,801 | ₩44,862 | ₩45,732 | -2.29% | 11.8만 |
|---|
| 2026.08.26 | ₩44,903 | ₩46,133 | ₩44,903 | ₩46,133 | +2.74% | 8.5만 |
|---|
| 2026.08.25 | ₩44,742 | ₩45,130 | ₩44,434 | ₩45,076 | +0.75% | 8.4만 |
|---|
| 2026.08.24 | ₩44,140 | ₩44,234 | ₩42,556 | ₩43,860 | -0.64% | 21.3만 |
|---|
| 2026.08.21 | ₩46,146 | ₩46,146 | ₩44,755 | ₩45,223 | -2.00% | 10.4만 |
|---|
| 2026.08.20 | ₩45,130 | ₩45,725 | ₩44,528 | ₩45,491 | +0.80% | 7.4만 |
|---|
| 2026.08.19 | ₩47,283 | ₩47,430 | ₩44,796 | ₩44,956 | -4.92% | 14.7만 |
|---|
| 2026.08.18 | ₩48,286 | ₩48,382 | ₩46,213 | ₩46,440 | -3.82% | 12.8만 |
|---|
| 2026.08.17 | ₩49,797 | ₩50,893 | ₩49,797 | ₩50,037 | +0.48% | 9.1만 |
|---|
| 2026.08.14 | ₩48,820 | ₩50,077 | ₩48,245 | ₩49,048 | +0.47% | 10만 |
|---|
| 2026.08.13 | ₩47,323 | ₩49,168 | ₩47,055 | ₩48,606 | +2.71% | 9.9만 |
|---|
| 2026.08.12 | ₩46,935 | ₩47,958 | ₩46,373 | ₩47,470 | +1.14% | 8.1만 |
|---|
| 2026.08.11 | ₩44,274 | ₩45,170 | ₩44,060 | ₩44,583 | +0.70% | 6.3만 |
|---|
| 2026.08.10 | ₩45,584 | ₩45,584 | ₩44,221 | ₩44,221 | -2.99% | 11.4만 |
|---|
| 2026.08.07 | ₩47,136 | ₩47,136 | ₩44,033 | ₩45,424 | -3.63% | 8.9만 |
|---|
| 2026.08.06 | ₩44,234 | ₩46,875 | ₩43,638 | ₩45,598 | +3.08% | 10.5만 |
|---|
| 2026.08.05 | ₩46,748 | ₩47,985 | ₩46,066 | ₩46,158 | -1.26% | 6.7만 |
|---|
| 2026.08.04 | ₩47,069 | ₩48,125 | ₩46,213 | ₩47,751 | +1.45% | 9.2만 |
|---|
| 2026.08.03 | ₩42,937 | ₩46,093 | ₩42,402 | ₩45,718 | +6.48% | 10.9만 |
|---|
| 2026.07.31 | ₩45,558 | ₩46,253 | ₩42,616 | ₩43,244 | -5.08% | 13.9만 |
|---|
| 2026.07.30 | ₩40,744 | ₩43,163 | ₩40,744 | ₩42,723 | +4.86% | 14.8만 |
|---|
| 2026.07.29 | ₩41,225 | ₩42,199 | ₩39,266 | ₩39,581 | -3.99% | 20.6만 |
|---|
| 2026.07.28 | ₩42,322 | ₩42,322 | ₩39,500 | ₩41,252 | -2.53% | 27.5만 |
|---|
| 2026.07.27 | ₩45,785 | ₩46,114 | ₩42,469 | ₩44,073 | -3.74% | 20만 |
|---|
| 2026.07.24 | ₩48,152 | ₩48,172 | ₩45,110 | ₩45,464 | -5.58% | 14.7만 |
|---|
| 2026.07.23 | ₩48,526 | ₩50,235 | ₩48,339 | ₩48,887 | +0.74% | 5.2만 |
|---|
| 2026.07.22 | ₩48,045 | ₩49,756 | ₩48,045 | ₩48,981 | +1.95% | 4.2만 |
|---|
| 2026.07.21 | ₩47,430 | ₩49,248 | ₩47,350 | ₩48,994 | +3.30% | 7.1만 |
|---|
| 2026.07.20 | ₩46,240 | ₩46,923 | ₩45,143 | ₩45,143 | -2.37% | 14.1만 |
|---|
| 2026.07.17 | ₩43,338 | ₩46,220 | ₩42,201 | ₩45,023 | +3.89% | 14.6만 |
|---|
| 2026.07.16 | ₩47,109 | ₩47,109 | ₩44,528 | ₩44,822 | -4.85% | 18.3만 |
|---|
| 2026.07.15 | ₩50,733 | ₩50,733 | ₩46,668 | ₩48,500 | -4.40% | 13.8만 |
|---|
| 2026.07.14 | ₩50,479 | ₩52,150 | ₩49,585 | ₩50,505 | +0.05% | 11.9만 |
|---|
| 2026.07.13 | ₩50,505 | ₩50,652 | ₩48,934 | ₩49,275 | -2.44% | 10.8만 |
|---|
| 2026.07.10 | ₩50,933 | ₩52,270 | ₩50,713 | ₩52,056 | +2.21% | 8.6만 |
|---|
| 2026.07.09 | ₩52,698 | ₩53,514 | ₩51,949 | ₩52,097 | -1.14% | 5.9만 |
|---|
| 2026.07.08 | ₩49,342 | ₩50,906 | ₩48,828 | ₩50,666 | +2.68% | 7.6만 |
|---|
| 2026.07.07 | ₩50,786 | ₩50,920 | ₩48,406 | ₩49,904 | -1.74% | 13.7만 |
|---|
| 2026.07.06 | ₩51,695 | ₩53,888 | ₩51,415 | ₩52,645 | +1.84% | 9.3만 |
|---|
| 2026.07.02 | ₩54,784 | ₩55,092 | ₩50,011 | ₩50,947 | -7.01% | 16.5만 |
|---|
| 2026.07.01 | ₩55,653 | ₩56,683 | ₩54,035 | ₩54,290 | -2.45% | 12.9만 |
|---|
| 2026.06.30 | ₩55,600 | ₩57,980 | ₩55,600 | ₩57,833 | +4.02% | 9.2만 |
|---|
| 2026.06.29 | ₩54,049 | ₩56,028 | ₩51,281 | ₩56,028 | +3.66% | 16.2만 |
|---|
| 2026.06.26 | ₩57,539 | ₩57,552 | ₩54,824 | ₩54,985 | -4.44% | 15.4만 |
|---|
| 2026.06.25 | ₩61,243 | ₩61,437 | ₩58,087 | ₩59,558 | -2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩58,248 | ₩58,421 | ₩55,894 | ₩57,378 | -1.49% | 8만 |
|---|
| 2026.06.23 | ₩57,860 | ₩58,649 | ₩56,563 | ₩57,726 | -0.23% | 10.6만 |
|---|
| 2026.06.22 | ₩60,160 | ₩61,430 | ₩59,906 | ₩61,323 | +1.93% | 14.6만 |
|---|
| 2026.06.18 | ₩58,769 | ₩59,505 | ₩58,415 | ₩59,264 | +0.84% | 7.3만 |
|---|
| 2026.06.17 | ₩57,927 | ₩58,341 | ₩56,790 | ₩56,862 | -1.84% | 5만 |
|---|
| 2026.06.16 | ₩57,980 | ₩58,742 | ₩56,269 | ₩56,269 | -2.95% | 7만 |
|---|
| 2026.06.15 | ₩56,977 | ₩57,673 | ₩56,563 | ₩57,579 | +1.06% | 7.4만 |
|---|
| 2026.06.12 | ₩53,808 | ₩55,185 | ₩53,487 | ₩54,624 | +1.52% | 7.4만 |
|---|
| 2026.06.11 | ₩51,588 | ₩53,474 | ₩51,294 | ₩53,287 | +3.29% | 3.4만 |
|---|
| 2026.06.10 | ₩51,602 | ₩52,966 | ₩50,586 | ₩50,853 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩53,915 | ₩54,383 | ₩50,144 | ₩52,151 | -3.27% | 5.7만 |
|---|
| 2026.06.08 | ₩53,206 | ₩53,353 | ₩52,244 | ₩52,885 | -0.60% | 4.3만 |
|---|
| 2026.06.05 | ₩54,169 | ₩54,490 | ₩51,147 | ₩51,655 | -4.64% | 8.3만 |
|---|
| 2026.06.04 | ₩55,239 | ₩56,282 | ₩53,821 | ₩55,814 | +1.04% | 6.2만 |
|---|
| 2026.06.03 | ₩57,646 | ₩57,646 | ₩55,760 | ₩56,469 | -2.04% | 7만 |
|---|
| 2026.06.02 | ₩55,159 | ₩57,245 | ₩55,159 | ₩57,235 | +3.76% | 6.2만 |
|---|
| 2026.06.01 | ₩53,501 | ₩55,292 | ₩53,353 | ₩54,691 | +2.22% | 7.6만 |
|---|
| 2026.05.29 | ₩54,169 | ₩54,363 | ₩53,033 | ₩54,356 | +0.35% | 4.3만 |
|---|
| 2026.05.28 | ₩54,677 | ₩54,931 | ₩53,267 | ₩54,049 | -1.15% | 6.4만 |
|---|
| 2026.05.27 | ₩56,162 | ₩56,162 | ₩54,209 | ₩55,373 | -1.40% | 8.1만 |
|---|
| 2026.05.26 | ₩55,333 | ₩55,747 | ₩54,570 | ₩55,359 | +0.05% | 7.5만 |
|---|
| 2026.05.22 | ₩54,076 | ₩54,183 | ₩53,490 | ₩53,835 | -0.45% | 8.7만 |
|---|
| 2026.05.21 | ₩51,227 | ₩53,481 | ₩51,227 | ₩53,420 | +4.28% | 4.7만 |
|---|
| 2026.05.20 | ₩50,679 | ₩51,468 | ₩50,238 | ₩51,120 | +0.87% | 2.5만 |
|---|
| 2026.05.19 | ₩49,075 | ₩50,158 | ₩47,483 | ₩49,569 | +1.01% | 7만 |
|---|
| 2026.05.18 | ₩51,615 | ₩51,615 | ₩48,326 | ₩49,235 | -4.61% | 6만 |
|---|
| 2026.05.15 | ₩52,016 | ₩52,524 | ₩51,013 | ₩51,669 | -0.67% | 3.4만 |
|---|
| 2026.05.14 | ₩53,474 | ₩53,674 | ₩52,578 | ₩53,420 | -0.10% | 3.7만 |
|---|
| 2026.05.13 | ₩54,035 | ₩54,035 | ₩51,949 | ₩53,501 | -0.99% | 3.9만 |
|---|
| 2026.05.12 | ₩53,206 | ₩53,561 | ₩50,271 | ₩52,540 | -1.25% | 5.7만 |
|---|
| 2026.05.11 | ₩52,016 | ₩54,263 | ₩52,016 | ₩53,902 | +3.62% | 7만 |
|---|
| 2026.05.08 | ₩52,150 | ₩53,487 | ₩50,987 | ₩51,361 | -1.51% | 5.2만 |
|---|
| 2026.05.07 | ₩52,845 | ₩52,845 | ₩50,692 | ₩51,159 | -3.19% | 4.2만 |
|---|
| 2026.05.06 | ₩53,581 | ₩53,821 | ₩51,968 | ₩53,166 | -0.77% | 8.8만 |
|---|
| 2026.05.05 | ₩51,735 | ₩52,705 | ₩51,735 | ₩52,618 | +1.71% | 4.3만 |
|---|
| 2026.05.04 | ₩51,147 | ₩51,738 | ₩50,799 | ₩51,388 | +0.47% | 5.6만 |
|---|
| 2026.05.01 | ₩49,155 | ₩50,224 | ₩48,679 | ₩49,543 | +0.79% | 5.3만 |
|---|
| 2026.04.30 | ₩48,780 | ₩49,329 | ₩47,737 | ₩49,168 | +0.79% | 6.4만 |
|---|
| 2026.04.29 | ₩47,818 | ₩47,991 | ₩47,296 | ₩47,764 | -0.11% | 2.9만 |
|---|
| 2026.04.28 | ₩48,138 | ₩48,810 | ₩46,708 | ₩48,192 | +0.11% | 5.5만 |
|---|
| 2026.04.27 | ₩50,051 | ₩50,051 | ₩48,533 | ₩50,051 | 0.00% | 10.6만 |
|---|
| 2026.04.24 | ₩49,462 | ₩49,997 | ₩48,727 | ₩49,476 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩48,286 | ₩49,406 | ₩47,911 | ₩48,553 | +0.55% | 3.8만 |
|---|
| 2026.04.22 | ₩47,911 | ₩48,780 | ₩47,670 | ₩48,774 | +1.80% | 2.3만 |
|---|
| 2026.04.21 | ₩47,443 | ₩47,744 | ₩47,176 | ₩47,237 | -0.43% | 2.2만 |
|---|
| 2026.04.20 | ₩47,095 | ₩47,243 | ₩46,400 | ₩47,095 | 0.00% | 2.2만 |
|---|
| 2026.04.17 | ₩47,416 | ₩47,416 | ₩46,387 | ₩47,010 | -0.86% | 2.7만 |
|---|
| 2026.04.16 | ₩46,788 | ₩47,149 | ₩46,133 | ₩46,668 | -0.26% | 1.6만 |
|---|
| 2026.04.15 | ₩47,202 | ₩47,202 | ₩46,052 | ₩46,676 | -1.12% | 3.5만 |
|---|
| 2026.04.14 | ₩46,400 | ₩47,149 | ₩45,812 | ₩47,002 | +1.30% | 3.5만 |
|---|
| 2026.04.13 | ₩43,592 | ₩45,197 | ₩43,592 | ₩45,193 | +3.67% | 2.2만 |
|---|
| 2026.04.10 | ₩42,589 | ₩43,686 | ₩42,589 | ₩43,512 | +2.17% | 2.2만 |
|---|
| 2026.04.09 | ₩42,683 | ₩42,817 | ₩41,787 | ₩42,750 | +0.16% | 3.8만 |
|---|
| 2026.04.08 | ₩43,458 | ₩43,726 | ₩42,355 | ₩42,817 | -1.48% | 1.8만 |
|---|
| 2026.04.07 | ₩42,627 | ₩42,923 | ₩41,846 | ₩42,883 | +0.60% | 3.4만 |
|---|
| 2026.04.06 | ₩42,817 | ₩42,843 | ₩42,429 | ₩42,522 | -0.69% | 1.7만 |
|---|
| 2026.04.02 | ₩40,811 | ₩42,041 | ₩40,115 | ₩41,854 | +2.56% | 2.1만 |
|---|
| 2026.04.01 | ₩41,600 | ₩42,028 | ₩41,279 | ₩41,453 | -0.35% | 1.8만 |
|---|
| 2026.03.31 | ₩40,156 | ₩41,092 | ₩39,627 | ₩40,771 | +1.53% | 2.4만 |
|---|
| 2026.03.30 | ₩41,453 | ₩41,453 | ₩38,972 | ₩39,286 | -5.23% | 3.7만 |
|---|
| 2026.03.27 | ₩41,453 | ₩42,589 | ₩41,453 | ₩42,201 | +1.81% | 1.2만 |
|---|
| 2026.03.26 | ₩43,900 | ₩43,900 | ₩42,014 | ₩42,121 | -4.05% | 2만 |
|---|
| 2026.03.25 | ₩44,675 | ₩44,742 | ₩44,094 | ₩44,404 | -0.61% | 1.1만 |
|---|
| 2026.03.24 | ₩43,391 | ₩44,114 | ₩43,057 | ₩44,114 | +1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩44,354 | ₩44,782 | ₩43,325 | ₩43,498 | -1.93% | 1.4만 |
|---|
| 2026.03.20 | ₩44,929 | ₩44,929 | ₩42,736 | ₩43,057 | -4.17% | 1.8만 |
|---|
| 2026.03.19 | ₩43,485 | ₩45,050 | ₩43,044 | ₩44,952 | +3.37% | 1.5만 |
|---|
| 2026.03.18 | ₩44,662 | ₩45,063 | ₩44,421 | ₩44,582 | -0.18% | 1.4만 |
|---|
| 2026.03.17 | ₩44,207 | ₩45,103 | ₩43,960 | ₩44,608 | +0.91% | 1.3만 |
|---|
| 2026.03.16 | ₩44,194 | ₩44,381 | ₩43,886 | ₩44,060 | -0.30% | 1.8만 |
|---|
| 2026.03.13 | ₩43,699 | ₩43,831 | ₩43,004 | ₩43,445 | -0.58% | 1.6만 |
|---|
| 2026.03.12 | ₩42,817 | ₩43,378 | ₩42,750 | ₩42,923 | +0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩42,857 | ₩43,385 | ₩42,790 | ₩43,325 | +1.09% | 1.1만 |
|---|
| 2026.03.10 | ₩43,659 | ₩43,659 | ₩42,933 | ₩42,933 | -1.66% | 2만 |
|---|
| 2026.03.09 | ₩41,560 | ₩43,285 | ₩41,453 | ₩43,285 | +4.15% | 3.8만 |
|---|
| 2026.03.06 | ₩42,790 | ₩43,017 | ₩41,814 | ₩41,814 | -2.28% | 1.6만 |
|---|
| 2026.03.05 | ₩43,338 | ₩43,498 | ₩42,228 | ₩42,830 | -1.17% | 1.7만 |
|---|
| 2026.03.04 | ₩43,071 | ₩43,355 | ₩42,643 | ₩43,204 | +0.31% | 1.4만 |
|---|
| 2026.03.03 | ₩42,990 | ₩43,178 | ₩41,613 | ₩42,643 | -0.81% | 3만 |
|---|
| 2026.03.02 | ₩44,047 | ₩44,969 | ₩44,047 | ₩44,310 | +0.60% | 3만 |
|---|
| 2026.02.27 | ₩45,170 | ₩45,344 | ₩44,321 | ₩44,943 | -0.50% | 2.4만 |
|---|
| 2026.02.26 | ₩45,745 | ₩45,745 | ₩44,364 | ₩45,665 | -0.18% | 2.1만 |
|---|
| 2026.02.25 | ₩47,149 | ₩47,276 | ₩46,956 | ₩46,962 | -0.40% | 3.1만 |
|---|
| 2026.02.24 | ₩45,798 | ₩46,972 | ₩45,798 | ₩46,708 | +1.99% | 1.7만 |
|---|
| 2026.02.23 | ₩46,119 | ₩46,400 | ₩45,798 | ₩46,093 | -0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩46,574 | ₩46,721 | ₩46,133 | ₩46,347 | -0.49% | 1.8만 |
|---|
| 2026.02.19 | ₩45,745 | ₩46,561 | ₩45,745 | ₩46,547 | +1.75% | 1.1만 |
|---|
| 2026.02.18 | ₩45,691 | ₩46,360 | ₩45,437 | ₩46,062 | +0.81% | 2만 |
|---|
| 2026.02.17 | ₩44,876 | ₩45,543 | ₩44,876 | ₩45,190 | +0.70% | 2.3만 |
|---|
| 2026.02.13 | ₩45,170 | ₩45,584 | ₩44,755 | ₩45,277 | +0.24% | 1.8만 |
|---|
| 2026.02.12 | ₩45,839 | ₩46,052 | ₩45,056 | ₩45,197 | -1.40% | 2.2만 |
|---|
| 2026.02.11 | ₩45,999 | ₩45,999 | ₩44,983 | ₩45,778 | -0.48% | 1.8만 |
|---|
| 2026.02.10 | ₩45,999 | ₩45,999 | ₩45,330 | ₩45,371 | -1.37% | 1.7만 |
|---|
| 2026.02.09 | ₩44,354 | ₩46,186 | ₩44,354 | ₩45,745 | +3.14% | 2.3만 |
|---|
| 2026.02.06 | ₩43,458 | ₩44,689 | ₩43,458 | ₩44,555 | +2.52% | 3.9만 |
|---|
| 2026.02.05 | ₩42,522 | ₩43,552 | ₩42,121 | ₩42,710 | +0.44% | 3.2만 |
|---|
| 2026.02.04 | ₩45,986 | ₩45,986 | ₩42,302 | ₩42,562 | -7.44% | 7.4만 |
|---|
| 2026.02.03 | ₩47,884 | ₩47,884 | ₩45,558 | ₩46,801 | -2.26% | 2.5만 |
|---|
| 2026.02.02 | ₩45,959 | ₩47,283 | ₩45,932 | ₩46,668 | +1.54% | 4.6만 |
|---|
| 2026.01.30 | ₩47,630 | ₩47,898 | ₩45,611 | ₩46,039 | -3.34% | 3.2만 |
|---|
| 2026.01.29 | ₩47,697 | ₩47,724 | ₩45,825 | ₩47,122 | -1.21% | 5.2만 |
|---|
| 2026.01.28 | ₩48,981 | ₩49,008 | ₩48,481 | ₩49,008 | +0.05% | 6.8만 |
|---|
| 2026.01.27 | ₩48,192 | ₩48,513 | ₩48,138 | ₩48,320 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩47,737 | ₩48,179 | ₩47,657 | ₩47,751 | +0.03% | 1.6만 |
|---|
| 2026.01.23 | ₩47,737 | ₩48,179 | ₩47,483 | ₩47,751 | +0.03% | 3.2만 |
|---|
| 2026.01.22 | ₩47,878 | ₩47,878 | ₩47,470 | ₩47,804 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩46,801 | ₩47,789 | ₩46,494 | ₩47,416 | +1.31% | 3.4만 |
|---|
| 2026.01.20 | ₩46,133 | ₩47,311 | ₩46,133 | ₩46,841 | +1.54% | 4.6만 |
|---|
| 2026.01.16 | ₩47,804 | ₩48,005 | ₩47,149 | ₩47,216 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩47,777 | ₩47,975 | ₩47,363 | ₩47,363 | -0.87% | 2.1만 |
|---|
| 2026.01.14 | ₩47,978 | ₩47,978 | ₩46,868 | ₩47,269 | -1.48% | 3만 |
|---|
| 2026.01.13 | ₩48,138 | ₩48,259 | ₩47,831 | ₩48,038 | -0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩47,390 | ₩48,138 | ₩47,390 | ₩48,015 | +1.32% | 3.1만 |
|---|
| 2026.01.09 | ₩47,283 | ₩47,884 | ₩47,216 | ₩47,818 | +1.13% | 3.3만 |
|---|
| 2026.01.08 | ₩47,309 | ₩47,309 | ₩46,520 | ₩46,754 | -1.17% | 2.6만 |
|---|
| 2026.01.07 | ₩47,563 | ₩47,818 | ₩47,149 | ₩47,363 | -0.42% | 2.3만 |
|---|
| 2026.01.06 | ₩47,416 | ₩47,589 | ₩47,149 | ₩47,523 | +0.23% | 5.1만 |
|---|
| 2026.01.05 | ₩47,697 | ₩47,697 | ₩47,162 | ₩47,323 | -0.78% | 5.4만 |
|---|
| 2026.01.02 | ₩47,443 | ₩48,138 | ₩46,734 | ₩47,011 | -0.91% | 6만 |
|---|
| 2025.12.31 | ₩47,510 | ₩47,510 | ₩46,882 | ₩46,882 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩47,684 | ₩47,962 | ₩47,430 | ₩47,463 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩48,807 | ₩48,834 | ₩48,410 | ₩48,794 | -0.03% | 5.5만 |
|---|
| 2025.12.26 | ₩49,355 | ₩49,355 | ₩48,901 | ₩48,941 | -0.84% | 3.5만 |
|---|
| 2025.12.24 | ₩49,008 | ₩49,248 | ₩48,834 | ₩49,196 | +0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩48,673 | ₩48,954 | ₩48,379 | ₩48,937 | +0.54% | 1.9만 |
|---|
| 2025.12.22 | ₩48,927 | ₩49,017 | ₩48,447 | ₩48,794 | -0.27% | 2.9만 |
|---|
| 2025.12.19 | ₩47,851 | ₩48,700 | ₩47,851 | ₩48,393 | +1.13% | 2만 |
|---|
| 2025.12.18 | ₩47,363 | ₩47,844 | ₩47,136 | ₩47,269 | -0.20% | 2.7만 |
|---|
| 2025.12.17 | ₩47,791 | ₩47,791 | ₩45,691 | ₩46,360 | -2.99% | 3.3만 |
|---|
| 2025.12.16 | ₩46,801 | ₩48,045 | ₩46,775 | ₩48,045 | +2.66% | 1.6만 |
|---|
| 2025.12.15 | ₩48,366 | ₩48,366 | ₩47,015 | ₩47,149 | -2.52% | 3.1만 |
|---|
| 2025.12.12 | ₩49,476 | ₩49,589 | ₩47,538 | ₩47,871 | -3.24% | 2.3만 |
|---|
| 2025.12.11 | ₩49,208 | ₩50,024 | ₩48,687 | ₩49,870 | +1.35% | 2.3만 |
|---|
| 2025.12.10 | ₩49,970 | ₩50,798 | ₩49,448 | ₩50,318 | +0.70% | 4.6만 |
|---|
| 2025.12.09 | ₩49,369 | ₩50,464 | ₩49,369 | ₩49,970 | +1.22% | 2만 |
|---|
| 2025.12.08 | ₩49,797 | ₩50,318 | ₩49,141 | ₩49,635 | -0.32% | 2.9만 |
|---|
| 2025.12.05 | ₩49,315 | ₩49,583 | ₩49,001 | ₩49,329 | +0.03% | 2.3만 |
|---|
| 2025.12.04 | ₩48,660 | ₩49,275 | ₩48,620 | ₩49,081 | +0.87% | 3.1만 |
|---|
| 2025.12.03 | ₩48,620 | ₩48,791 | ₩48,145 | ₩48,609 | -0.02% | 1.4만 |
|---|
| 2025.12.02 | ₩49,539 | ₩49,539 | ₩48,152 | ₩48,481 | -2.14% | 1.9만 |
|---|
| 2025.12.01 | ₩48,473 | ₩48,565 | ₩47,601 | ₩48,294 | -0.37% | 2.8만 |
|---|
| 2025.11.28 | ₩48,339 | ₩48,486 | ₩48,205 | ₩48,479 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩47,711 | ₩48,151 | ₩47,403 | ₩48,080 | +0.77% | 4.1만 |
|---|
| 2025.11.25 | ₩48,500 | ₩48,500 | ₩46,780 | ₩48,090 | -0.84% | 2.6만 |
|---|
| 2025.11.24 | ₩46,828 | ₩48,245 | ₩46,627 | ₩48,179 | +2.88% | 6.9만 |
|---|
| 2025.11.21 | ₩46,948 | ₩46,948 | ₩45,371 | ₩46,315 | -1.35% | 3.5만 |
|---|
| 2025.11.20 | ₩50,372 | ₩50,467 | ₩46,908 | ₩46,908 | -6.88% | 3.9만 |
|---|
| 2025.11.19 | ₩48,673 | ₩51,321 | ₩48,045 | ₩48,767 | +0.19% | 1.9만 |
|---|
| 2025.11.18 | ₩48,914 | ₩49,008 | ₩47,962 | ₩48,601 | -0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩49,409 | ₩49,904 | ₩48,553 | ₩48,958 | -0.91% | 3.3만 |
|---|
| 2025.11.14 | ₩48,794 | ₩50,211 | ₩47,985 | ₩49,543 | +1.53% | 2.7만 |
|---|
| 2025.11.13 | ₩51,214 | ₩51,372 | ₩49,008 | ₩49,369 | -3.60% | 4.1만 |
|---|
| 2025.11.12 | ₩52,284 | ₩52,284 | ₩50,826 | ₩51,227 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩52,284 | ₩52,284 | ₩51,067 | ₩51,374 | -1.74% | 2.7만 |
|---|
| 2025.11.10 | ₩52,565 | ₩53,017 | ₩52,230 | ₩52,685 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩49,944 | ₩51,308 | ₩48,847 | ₩50,866 | +1.85% | 8.1만 |
|---|
| 2025.11.06 | ₩53,099 | ₩53,099 | ₩51,229 | ₩51,308 | -3.37% | 3.8만 |
|---|
| 2025.11.05 | ₩52,244 | ₩53,474 | ₩51,983 | ₩53,474 | +2.35% | 6.7만 |
|---|
| 2025.11.04 | ₩53,233 | ₩53,581 | ₩52,177 | ₩52,244 | -1.86% | 5.6만 |
|---|
| 2025.11.03 | ₩54,824 | ₩54,824 | ₩53,902 | ₩54,423 | -0.73% | 5.2만 |
|---|
| 2025.10.31 | ₩54,236 | ₩54,663 | ₩53,661 | ₩54,062 | -0.32% | 5.6만 |
|---|
| 2025.10.30 | ₩54,838 | ₩55,089 | ₩53,367 | ₩53,367 | -2.68% | 6.8만 |
|---|
| 2025.10.29 | ₩55,760 | ₩56,349 | ₩55,349 | ₩56,162 | +0.72% | 10.5만 |
|---|
| 2025.10.28 | ₩55,373 | ₩55,894 | ₩55,025 | ₩55,386 | +0.02% | 6.7만 |
|---|
| 2025.10.27 | ₩55,279 | ₩55,319 | ₩54,858 | ₩55,266 | -0.02% | 7.2만 |
|---|
| 2025.10.24 | ₩54,129 | ₩54,691 | ₩54,089 | ₩54,276 | +0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩52,417 | ₩53,501 | ₩52,191 | ₩53,193 | +1.48% | 6만 |
|---|
| 2025.10.22 | ₩52,966 | ₩53,380 | ₩51,562 | ₩52,404 | -1.06% | 4.8만 |
|---|
| 2025.10.21 | ₩53,768 | ₩53,768 | ₩53,051 | ₩53,136 | -1.18% | 3만 |
|---|
| 2025.10.20 | ₩54,169 | ₩54,169 | ₩53,668 | ₩53,701 | -0.86% | 2.9만 |
|---|
| 2025.10.17 | ₩54,076 | ₩54,076 | ₩52,725 | ₩53,634 | -0.82% | 8만 |
|---|
| 2025.10.16 | ₩54,490 | ₩54,703 | ₩53,788 | ₩54,072 | -0.77% | 2만 |
|---|
| 2025.10.15 | ₩54,366 | ₩54,691 | ₩53,487 | ₩53,896 | -0.86% | 1.9만 |
|---|
| 2025.10.14 | ₩53,394 | ₩54,517 | ₩52,849 | ₩53,614 | +0.41% | 2.4만 |
|---|
| 2025.10.13 | ₩54,517 | ₩54,824 | ₩53,821 | ₩54,453 | -0.12% | 6.5만 |
|---|
| 2025.10.10 | ₩55,065 | ₩55,132 | ₩53,059 | ₩53,059 | -3.64% | 3만 |
|---|