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 | ₩45,624 | ₩46,051 | ₩44,983 | ₩45,704 | +0.18% | 7만 |
| 2026.10.08 | ₩46,705 | ₩46,758 | ₩44,495 | ₩45,050 | -3.54% | 12.2만 |
| 2026.10.07 | ₩46,718 | ₩47,406 | ₩46,196 | ₩47,292 | +1.23% | 4.4만 |
| 2026.10.06 | ₩47,746 | ₩48,013 | ₩47,254 | ₩47,626 | -0.25% | 7.8만 |
| 2026.10.05 | ₩47,426 | ₩47,906 | ₩47,186 | ₩47,666 | +0.51% | 6.9만 |
| 2026.10.02 | ₩46,852 | ₩47,252 | ₩46,491 | ₩47,065 | +0.46% | 5.5만 |
| 2026.10.01 | ₩46,171 | ₩47,292 | ₩45,518 | ₩47,132 | +2.08% | 8.7만 |
| 2026.09.30 | ₩46,385 | ₩46,662 | ₩45,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,851 |
| -1.15% |
| 8.4만 |
| 2026.09.29 | ₩45,904 | ₩46,965 | ₩45,735 | ₩46,238 | +0.73% | 8.4만 |
|---|
| 2026.09.28 | ₩47,439 | ₩47,506 | ₩45,445 | ₩46,505 | -1.97% | 16만 |
|---|
| 2026.09.25 | ₩47,653 | ₩48,307 | ₩47,186 | ₩47,880 | +0.48% | 29.2만 |
|---|
| 2026.09.24 | ₩46,758 | ₩47,252 | ₩46,236 | ₩46,972 | +0.46% | 7.6만 |
|---|
| 2026.09.23 | ₩48,240 | ₩48,240 | ₩47,065 | ₩47,412 | -1.72% | 7.2만 |
|---|
| 2026.09.22 | ₩47,025 | ₩48,440 | ₩46,598 | ₩48,040 | +2.16% | 8만 |
|---|
| 2026.09.21 | ₩46,718 | ₩47,252 | ₩46,585 | ₩47,128 | +0.88% | 11.7만 |
|---|
| 2026.09.18 | ₩45,103 | ₩46,151 | ₩45,063 | ₩45,998 | +1.98% | 7.5만 |
|---|
| 2026.09.17 | ₩44,503 | ₩45,410 | ₩44,503 | ₩44,956 | +1.02% | 6.7만 |
|---|
| 2026.09.16 | ₩43,395 | ₩44,182 | ₩43,092 | ₩43,702 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩43,461 | ₩43,488 | ₩42,460 | ₩42,714 | -1.72% | 4.5만 |
|---|
| 2026.09.14 | ₩43,408 | ₩43,568 | ₩42,575 | ₩42,954 | -1.05% | 14.3만 |
|---|
| 2026.09.11 | ₩45,677 | ₩46,024 | ₩45,117 | ₩45,477 | -0.44% | 4.5만 |
|---|
| 2026.09.10 | ₩45,637 | ₩46,127 | ₩45,090 | ₩45,090 | -1.20% | 6.1만 |
|---|
| 2026.09.09 | ₩46,585 | ₩47,800 | ₩46,585 | ₩46,972 | +0.83% | 5.9만 |
|---|
| 2026.09.08 | ₩45,704 | ₩47,599 | ₩45,464 | ₩46,932 | +2.69% | 13.5만 |
|---|
| 2026.09.04 | ₩43,221 | ₩45,063 | ₩43,141 | ₩45,053 | +4.24% | 6만 |
|---|
| 2026.09.03 | ₩42,487 | ₩43,048 | ₩41,379 | ₩42,821 | +0.79% | 10.1만 |
|---|
| 2026.09.02 | ₩42,514 | ₩42,847 | ₩41,960 | ₩42,741 | +0.53% | 6.4만 |
|---|
| 2026.09.01 | ₩42,821 | ₩43,048 | ₩42,113 | ₩42,754 | -0.16% | 9만 |
|---|
| 2026.08.31 | ₩43,008 | ₩43,449 | ₩42,834 | ₩43,421 | +0.96% | 17.6만 |
|---|
| 2026.08.28 | ₩43,915 | ₩44,309 | ₩43,141 | ₩43,141 | -1.76% | 12.8만 |
|---|
| 2026.08.27 | ₩46,718 | ₩46,718 | ₩44,783 | ₩45,651 | -2.29% | 11.8만 |
|---|
| 2026.08.26 | ₩44,823 | ₩46,051 | ₩44,823 | ₩46,051 | +2.74% | 8.5만 |
|---|
| 2026.08.25 | ₩44,663 | ₩45,050 | ₩44,356 | ₩44,996 | +0.75% | 8.4만 |
|---|
| 2026.08.24 | ₩44,062 | ₩44,156 | ₩42,480 | ₩43,782 | -0.64% | 21.3만 |
|---|
| 2026.08.21 | ₩46,064 | ₩46,064 | ₩44,676 | ₩45,143 | -2.00% | 10.4만 |
|---|
| 2026.08.20 | ₩45,050 | ₩45,644 | ₩44,449 | ₩45,410 | +0.80% | 7.4만 |
|---|
| 2026.08.19 | ₩47,199 | ₩47,346 | ₩44,716 | ₩44,876 | -4.92% | 14.7만 |
|---|
| 2026.08.18 | ₩48,200 | ₩48,296 | ₩46,131 | ₩46,358 | -3.82% | 12.8만 |
|---|
| 2026.08.17 | ₩49,708 | ₩50,803 | ₩49,708 | ₩49,949 | +0.48% | 9.1만 |
|---|
| 2026.08.14 | ₩48,734 | ₩49,989 | ₩48,160 | ₩48,961 | +0.47% | 10만 |
|---|
| 2026.08.13 | ₩47,239 | ₩49,081 | ₩46,972 | ₩48,520 | +2.71% | 9.9만 |
|---|
| 2026.08.12 | ₩46,852 | ₩47,873 | ₩46,291 | ₩47,386 | +1.14% | 8.1만 |
|---|
| 2026.08.11 | ₩44,196 | ₩45,090 | ₩43,982 | ₩44,504 | +0.70% | 6.3만 |
|---|
| 2026.08.10 | ₩45,504 | ₩45,504 | ₩44,142 | ₩44,142 | -2.99% | 11.4만 |
|---|
| 2026.08.07 | ₩47,052 | ₩47,052 | ₩43,955 | ₩45,343 | -3.63% | 8.9만 |
|---|
| 2026.08.06 | ₩44,156 | ₩46,792 | ₩43,560 | ₩45,517 | +3.08% | 10.5만 |
|---|
| 2026.08.05 | ₩46,665 | ₩47,900 | ₩45,984 | ₩46,076 | -1.26% | 6.7만 |
|---|
| 2026.08.04 | ₩46,985 | ₩48,040 | ₩46,131 | ₩47,666 | +1.45% | 9.2만 |
|---|
| 2026.08.03 | ₩42,861 | ₩46,011 | ₩42,327 | ₩45,637 | +6.48% | 10.9만 |
|---|
| 2026.07.31 | ₩45,477 | ₩46,171 | ₩42,540 | ₩43,168 | -5.08% | 13.9만 |
|---|
| 2026.07.30 | ₩40,672 | ₩43,086 | ₩40,672 | ₩42,647 | +4.86% | 14.8만 |
|---|
| 2026.07.29 | ₩41,152 | ₩42,124 | ₩39,197 | ₩39,510 | -3.99% | 20.6만 |
|---|
| 2026.07.28 | ₩42,247 | ₩42,247 | ₩39,430 | ₩41,179 | -2.53% | 27.5만 |
|---|
| 2026.07.27 | ₩45,704 | ₩46,032 | ₩42,394 | ₩43,995 | -3.74% | 20만 |
|---|
| 2026.07.24 | ₩48,067 | ₩48,087 | ₩45,030 | ₩45,384 | -5.58% | 14.7만 |
|---|
| 2026.07.23 | ₩48,440 | ₩50,146 | ₩48,253 | ₩48,801 | +0.74% | 5.2만 |
|---|
| 2026.07.22 | ₩47,960 | ₩49,668 | ₩47,960 | ₩48,894 | +1.95% | 4.2만 |
|---|
| 2026.07.21 | ₩47,346 | ₩49,161 | ₩47,266 | ₩48,907 | +3.30% | 7.1만 |
|---|
| 2026.07.20 | ₩46,158 | ₩46,840 | ₩45,063 | ₩45,063 | -2.37% | 14.1만 |
|---|
| 2026.07.17 | ₩43,261 | ₩46,138 | ₩42,127 | ₩44,943 | +3.89% | 14.6만 |
|---|
| 2026.07.16 | ₩47,025 | ₩47,025 | ₩44,449 | ₩44,743 | -4.85% | 18.3만 |
|---|
| 2026.07.15 | ₩50,643 | ₩50,643 | ₩46,585 | ₩48,414 | -4.40% | 13.8만 |
|---|
| 2026.07.14 | ₩50,389 | ₩52,058 | ₩49,497 | ₩50,416 | +0.05% | 11.9만 |
|---|
| 2026.07.13 | ₩50,416 | ₩50,563 | ₩48,847 | ₩49,188 | -2.44% | 10.8만 |
|---|
| 2026.07.10 | ₩50,843 | ₩52,178 | ₩50,623 | ₩51,964 | +2.21% | 8.6만 |
|---|
| 2026.07.09 | ₩52,605 | ₩53,419 | ₩51,857 | ₩52,004 | -1.14% | 5.9만 |
|---|
| 2026.07.08 | ₩49,254 | ₩50,816 | ₩48,742 | ₩50,576 | +2.68% | 7.6만 |
|---|
| 2026.07.07 | ₩50,696 | ₩50,830 | ₩48,320 | ₩49,815 | -1.74% | 13.7만 |
|---|
| 2026.07.06 | ₩51,604 | ₩53,793 | ₩51,323 | ₩52,551 | +1.84% | 9.3만 |
|---|
| 2026.07.02 | ₩54,687 | ₩54,994 | ₩49,922 | ₩50,856 | -7.01% | 16.5만 |
|---|
| 2026.07.01 | ₩55,555 | ₩56,583 | ₩53,940 | ₩54,193 | -2.45% | 12.9만 |
|---|
| 2026.06.30 | ₩55,501 | ₩57,877 | ₩55,501 | ₩57,731 | +4.02% | 9.2만 |
|---|
| 2026.06.29 | ₩53,953 | ₩55,929 | ₩51,190 | ₩55,929 | +3.66% | 16.2만 |
|---|
| 2026.06.26 | ₩57,437 | ₩57,450 | ₩54,727 | ₩54,887 | -4.44% | 15.4만 |
|---|
| 2026.06.25 | ₩61,134 | ₩61,328 | ₩57,984 | ₩59,452 | -2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩58,144 | ₩58,318 | ₩55,795 | ₩57,277 | -1.49% | 8만 |
|---|
| 2026.06.23 | ₩57,757 | ₩58,545 | ₩56,462 | ₩57,624 | -0.23% | 10.6만 |
|---|
| 2026.06.22 | ₩60,053 | ₩61,321 | ₩59,799 | ₩61,214 | +1.93% | 14.6만 |
|---|
| 2026.06.18 | ₩58,665 | ₩59,399 | ₩58,311 | ₩59,159 | +0.84% | 7.3만 |
|---|
| 2026.06.17 | ₩57,824 | ₩58,238 | ₩56,689 | ₩56,761 | -1.84% | 5만 |
|---|
| 2026.06.16 | ₩57,877 | ₩58,638 | ₩56,169 | ₩56,169 | -2.95% | 7만 |
|---|
| 2026.06.15 | ₩56,876 | ₩57,570 | ₩56,462 | ₩57,477 | +1.06% | 7.4만 |
|---|
| 2026.06.12 | ₩53,713 | ₩55,088 | ₩53,392 | ₩54,527 | +1.52% | 7.4만 |
|---|
| 2026.06.11 | ₩51,497 | ₩53,379 | ₩51,203 | ₩53,192 | +3.29% | 3.4만 |
|---|
| 2026.06.10 | ₩51,510 | ₩52,872 | ₩50,496 | ₩50,763 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩53,820 | ₩54,287 | ₩50,055 | ₩52,059 | -3.27% | 5.7만 |
|---|
| 2026.06.08 | ₩53,112 | ₩53,259 | ₩52,151 | ₩52,792 | -0.60% | 4.3만 |
|---|
| 2026.06.05 | ₩54,073 | ₩54,394 | ₩51,056 | ₩51,564 | -4.64% | 8.3만 |
|---|
| 2026.06.04 | ₩55,141 | ₩56,182 | ₩53,726 | ₩55,715 | +1.04% | 6.2만 |
|---|
| 2026.06.03 | ₩57,544 | ₩57,544 | ₩55,662 | ₩56,369 | -2.04% | 7만 |
|---|
| 2026.06.02 | ₩55,061 | ₩57,143 | ₩55,061 | ₩57,134 | +3.76% | 6.2만 |
|---|
| 2026.06.01 | ₩53,406 | ₩55,194 | ₩53,259 | ₩54,594 | +2.22% | 7.6만 |
|---|
| 2026.05.29 | ₩54,073 | ₩54,267 | ₩52,939 | ₩54,260 | +0.35% | 4.3만 |
|---|
| 2026.05.28 | ₩54,580 | ₩54,834 | ₩53,172 | ₩53,953 | -1.15% | 6.4만 |
|---|
| 2026.05.27 | ₩56,062 | ₩56,062 | ₩54,113 | ₩55,274 | -1.40% | 8.1만 |
|---|
| 2026.05.26 | ₩55,234 | ₩55,648 | ₩54,474 | ₩55,261 | +0.05% | 7.5만 |
|---|
| 2026.05.22 | ₩53,980 | ₩54,087 | ₩53,395 | ₩53,739 | -0.45% | 8.7만 |
|---|
| 2026.05.21 | ₩51,137 | ₩53,386 | ₩51,137 | ₩53,326 | +4.28% | 4.7만 |
|---|
| 2026.05.20 | ₩50,589 | ₩51,377 | ₩50,149 | ₩51,030 | +0.87% | 2.5만 |
|---|
| 2026.05.19 | ₩48,988 | ₩50,069 | ₩47,399 | ₩49,481 | +1.01% | 7만 |
|---|
| 2026.05.18 | ₩51,524 | ₩51,524 | ₩48,240 | ₩49,148 | -4.61% | 6만 |
|---|
| 2026.05.15 | ₩51,924 | ₩52,431 | ₩50,923 | ₩51,577 | -0.67% | 3.4만 |
|---|
| 2026.05.14 | ₩53,379 | ₩53,579 | ₩52,485 | ₩53,326 | -0.10% | 3.7만 |
|---|
| 2026.05.13 | ₩53,940 | ₩53,940 | ₩51,857 | ₩53,406 | -0.99% | 3.9만 |
|---|
| 2026.05.12 | ₩53,112 | ₩53,466 | ₩50,182 | ₩52,447 | -1.25% | 5.7만 |
|---|
| 2026.05.11 | ₩51,924 | ₩54,167 | ₩51,924 | ₩53,806 | +3.62% | 7만 |
|---|
| 2026.05.08 | ₩52,058 | ₩53,392 | ₩50,896 | ₩51,270 | -1.51% | 5.2만 |
|---|
| 2026.05.07 | ₩52,752 | ₩52,752 | ₩50,603 | ₩51,068 | -3.19% | 4.2만 |
|---|
| 2026.05.06 | ₩53,486 | ₩53,726 | ₩51,876 | ₩53,072 | -0.77% | 8.8만 |
|---|
| 2026.05.05 | ₩51,644 | ₩52,612 | ₩51,644 | ₩52,525 | +1.71% | 4.3만 |
|---|
| 2026.05.04 | ₩51,056 | ₩51,646 | ₩50,709 | ₩51,297 | +0.47% | 5.6만 |
|---|
| 2026.05.01 | ₩49,068 | ₩50,135 | ₩48,592 | ₩49,455 | +0.79% | 5.3만 |
|---|
| 2026.04.30 | ₩48,694 | ₩49,241 | ₩47,653 | ₩49,081 | +0.79% | 6.4만 |
|---|
| 2026.04.29 | ₩47,733 | ₩47,906 | ₩47,212 | ₩47,679 | -0.11% | 2.9만 |
|---|
| 2026.04.28 | ₩48,053 | ₩48,723 | ₩46,625 | ₩48,107 | +0.11% | 5.5만 |
|---|
| 2026.04.27 | ₩49,962 | ₩49,962 | ₩48,447 | ₩49,962 | 0.00% | 10.6만 |
|---|
| 2026.04.24 | ₩49,375 | ₩49,909 | ₩48,640 | ₩49,388 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩48,200 | ₩49,319 | ₩47,826 | ₩48,467 | +0.55% | 3.8만 |
|---|
| 2026.04.22 | ₩47,826 | ₩48,694 | ₩47,586 | ₩48,687 | +1.80% | 2.3만 |
|---|
| 2026.04.21 | ₩47,359 | ₩47,659 | ₩47,092 | ₩47,153 | -0.43% | 2.2만 |
|---|
| 2026.04.20 | ₩47,012 | ₩47,159 | ₩46,318 | ₩47,012 | 0.00% | 2.2만 |
|---|
| 2026.04.17 | ₩47,332 | ₩47,332 | ₩46,305 | ₩46,927 | -0.86% | 2.7만 |
|---|
| 2026.04.16 | ₩46,705 | ₩47,065 | ₩46,051 | ₩46,585 | -0.26% | 1.6만 |
|---|
| 2026.04.15 | ₩47,119 | ₩47,119 | ₩45,971 | ₩46,593 | -1.12% | 3.5만 |
|---|
| 2026.04.14 | ₩46,318 | ₩47,065 | ₩45,731 | ₩46,919 | +1.30% | 3.5만 |
|---|
| 2026.04.13 | ₩43,515 | ₩45,117 | ₩43,515 | ₩45,113 | +3.67% | 2.2만 |
|---|
| 2026.04.10 | ₩42,514 | ₩43,608 | ₩42,514 | ₩43,435 | +2.17% | 2.2만 |
|---|
| 2026.04.09 | ₩42,607 | ₩42,741 | ₩41,713 | ₩42,674 | +0.16% | 3.8만 |
|---|
| 2026.04.08 | ₩43,381 | ₩43,648 | ₩42,280 | ₩42,741 | -1.48% | 1.8만 |
|---|
| 2026.04.07 | ₩42,551 | ₩42,847 | ₩41,772 | ₩42,807 | +0.60% | 3.4만 |
|---|
| 2026.04.06 | ₩42,741 | ₩42,767 | ₩42,354 | ₩42,447 | -0.69% | 1.7만 |
|---|
| 2026.04.02 | ₩40,738 | ₩41,966 | ₩40,044 | ₩41,780 | +2.56% | 2.1만 |
|---|
| 2026.04.01 | ₩41,526 | ₩41,953 | ₩41,206 | ₩41,379 | -0.35% | 1.8만 |
|---|
| 2026.03.31 | ₩40,084 | ₩41,019 | ₩39,557 | ₩40,698 | +1.53% | 2.4만 |
|---|
| 2026.03.30 | ₩41,379 | ₩41,379 | ₩38,903 | ₩39,217 | -5.23% | 3.7만 |
|---|
| 2026.03.27 | ₩41,379 | ₩42,514 | ₩41,379 | ₩42,127 | +1.81% | 1.2만 |
|---|
| 2026.03.26 | ₩43,822 | ₩43,822 | ₩41,940 | ₩42,047 | -4.05% | 2만 |
|---|
| 2026.03.25 | ₩44,596 | ₩44,663 | ₩44,015 | ₩44,325 | -0.61% | 1.1만 |
|---|
| 2026.03.24 | ₩43,315 | ₩44,035 | ₩42,981 | ₩44,035 | +1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩44,276 | ₩44,703 | ₩43,248 | ₩43,421 | -1.93% | 1.4만 |
|---|
| 2026.03.20 | ₩44,850 | ₩44,850 | ₩42,661 | ₩42,981 | -4.17% | 1.8만 |
|---|
| 2026.03.19 | ₩43,408 | ₩44,970 | ₩42,968 | ₩44,872 | +3.37% | 1.5만 |
|---|
| 2026.03.18 | ₩44,583 | ₩44,983 | ₩44,342 | ₩44,503 | -0.18% | 1.4만 |
|---|
| 2026.03.17 | ₩44,129 | ₩45,023 | ₩43,882 | ₩44,529 | +0.91% | 1.3만 |
|---|
| 2026.03.16 | ₩44,115 | ₩44,302 | ₩43,808 | ₩43,982 | -0.30% | 1.8만 |
|---|
| 2026.03.13 | ₩43,622 | ₩43,754 | ₩42,927 | ₩43,368 | -0.58% | 1.6만 |
|---|
| 2026.03.12 | ₩42,741 | ₩43,301 | ₩42,674 | ₩42,847 | +0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩42,781 | ₩43,308 | ₩42,714 | ₩43,248 | +1.09% | 1.1만 |
|---|
| 2026.03.10 | ₩43,582 | ₩43,582 | ₩42,857 | ₩42,857 | -1.66% | 2만 |
|---|
| 2026.03.09 | ₩41,486 | ₩43,208 | ₩41,379 | ₩43,208 | +4.15% | 3.8만 |
|---|
| 2026.03.06 | ₩42,714 | ₩42,941 | ₩41,740 | ₩41,740 | -2.28% | 1.6만 |
|---|
| 2026.03.05 | ₩43,261 | ₩43,421 | ₩42,153 | ₩42,754 | -1.17% | 1.7만 |
|---|
| 2026.03.04 | ₩42,994 | ₩43,279 | ₩42,567 | ₩43,128 | +0.31% | 1.4만 |
|---|
| 2026.03.03 | ₩42,914 | ₩43,101 | ₩41,539 | ₩42,567 | -0.81% | 3만 |
|---|
| 2026.03.02 | ₩43,969 | ₩44,890 | ₩43,969 | ₩44,232 | +0.60% | 3만 |
|---|
| 2026.02.27 | ₩45,090 | ₩45,263 | ₩44,242 | ₩44,863 | -0.50% | 2.4만 |
|---|
| 2026.02.26 | ₩45,664 | ₩45,664 | ₩44,285 | ₩45,584 | -0.18% | 2.1만 |
|---|
| 2026.02.25 | ₩47,065 | ₩47,192 | ₩46,873 | ₩46,879 | -0.40% | 3.1만 |
|---|
| 2026.02.24 | ₩45,717 | ₩46,889 | ₩45,717 | ₩46,625 | +1.99% | 1.7만 |
|---|
| 2026.02.23 | ₩46,038 | ₩46,318 | ₩45,717 | ₩46,011 | -0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩46,491 | ₩46,638 | ₩46,051 | ₩46,265 | -0.49% | 1.8만 |
|---|
| 2026.02.19 | ₩45,664 | ₩46,478 | ₩45,664 | ₩46,465 | +1.75% | 1.1만 |
|---|
| 2026.02.18 | ₩45,610 | ₩46,278 | ₩45,357 | ₩45,980 | +0.81% | 2만 |
|---|
| 2026.02.17 | ₩44,796 | ₩45,462 | ₩44,796 | ₩45,110 | +0.70% | 2.3만 |
|---|
| 2026.02.13 | ₩45,090 | ₩45,504 | ₩44,676 | ₩45,197 | +0.24% | 1.8만 |
|---|
| 2026.02.12 | ₩45,757 | ₩45,971 | ₩44,976 | ₩45,117 | -1.40% | 2.2만 |
|---|
| 2026.02.11 | ₩45,917 | ₩45,917 | ₩44,903 | ₩45,697 | -0.48% | 1.8만 |
|---|
| 2026.02.10 | ₩45,917 | ₩45,917 | ₩45,250 | ₩45,290 | -1.37% | 1.7만 |
|---|
| 2026.02.09 | ₩44,276 | ₩46,104 | ₩44,276 | ₩45,664 | +3.14% | 2.3만 |
|---|
| 2026.02.06 | ₩43,381 | ₩44,609 | ₩43,381 | ₩44,476 | +2.52% | 3.9만 |
|---|
| 2026.02.05 | ₩42,447 | ₩43,475 | ₩42,047 | ₩42,634 | +0.44% | 3.2만 |
|---|
| 2026.02.04 | ₩45,904 | ₩45,904 | ₩42,227 | ₩42,487 | -7.44% | 7.4만 |
|---|
| 2026.02.03 | ₩47,800 | ₩47,800 | ₩45,477 | ₩46,718 | -2.26% | 2.5만 |
|---|
| 2026.02.02 | ₩45,877 | ₩47,199 | ₩45,851 | ₩46,585 | +1.54% | 4.6만 |
|---|
| 2026.01.30 | ₩47,546 | ₩47,813 | ₩45,530 | ₩45,958 | -3.34% | 3.2만 |
|---|
| 2026.01.29 | ₩47,613 | ₩47,639 | ₩45,744 | ₩47,039 | -1.21% | 5.2만 |
|---|
| 2026.01.28 | ₩48,894 | ₩48,921 | ₩48,395 | ₩48,921 | +0.05% | 6.8만 |
|---|
| 2026.01.27 | ₩48,107 | ₩48,427 | ₩48,053 | ₩48,235 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩47,653 | ₩48,093 | ₩47,573 | ₩47,666 | +0.03% | 1.6만 |
|---|
| 2026.01.23 | ₩47,653 | ₩48,093 | ₩47,399 | ₩47,666 | +0.03% | 3.2만 |
|---|
| 2026.01.22 | ₩47,793 | ₩47,793 | ₩47,386 | ₩47,719 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩46,718 | ₩47,705 | ₩46,411 | ₩47,332 | +1.31% | 3.4만 |
|---|
| 2026.01.20 | ₩46,051 | ₩47,227 | ₩46,051 | ₩46,758 | +1.54% | 4.6만 |
|---|
| 2026.01.16 | ₩47,719 | ₩47,920 | ₩47,065 | ₩47,132 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩47,693 | ₩47,890 | ₩47,279 | ₩47,279 | -0.87% | 2.1만 |
|---|
| 2026.01.14 | ₩47,893 | ₩47,893 | ₩46,785 | ₩47,186 | -1.48% | 3만 |
|---|
| 2026.01.13 | ₩48,053 | ₩48,173 | ₩47,746 | ₩47,953 | -0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩47,306 | ₩48,053 | ₩47,306 | ₩47,930 | +1.32% | 3.1만 |
|---|
| 2026.01.09 | ₩47,199 | ₩47,800 | ₩47,132 | ₩47,733 | +1.13% | 3.3만 |
|---|
| 2026.01.08 | ₩47,226 | ₩47,226 | ₩46,438 | ₩46,672 | -1.17% | 2.6만 |
|---|
| 2026.01.07 | ₩47,479 | ₩47,733 | ₩47,065 | ₩47,279 | -0.42% | 2.3만 |
|---|
| 2026.01.06 | ₩47,332 | ₩47,505 | ₩47,065 | ₩47,439 | +0.23% | 5.1만 |
|---|
| 2026.01.05 | ₩47,613 | ₩47,613 | ₩47,079 | ₩47,239 | -0.78% | 5.4만 |
|---|
| 2026.01.02 | ₩47,359 | ₩48,053 | ₩46,652 | ₩46,928 | -0.91% | 6만 |
|---|
| 2025.12.31 | ₩47,426 | ₩47,426 | ₩46,798 | ₩46,798 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩47,599 | ₩47,877 | ₩47,346 | ₩47,379 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩48,721 | ₩48,747 | ₩48,324 | ₩48,707 | -0.03% | 5.5만 |
|---|
| 2025.12.26 | ₩49,268 | ₩49,268 | ₩48,814 | ₩48,854 | -0.84% | 3.5만 |
|---|
| 2025.12.24 | ₩48,921 | ₩49,161 | ₩48,747 | ₩49,109 | +0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩48,587 | ₩48,867 | ₩48,293 | ₩48,850 | +0.54% | 1.9만 |
|---|
| 2025.12.22 | ₩48,841 | ₩48,930 | ₩48,361 | ₩48,707 | -0.27% | 2.9만 |
|---|
| 2025.12.19 | ₩47,766 | ₩48,614 | ₩47,766 | ₩48,307 | +1.13% | 2만 |
|---|
| 2025.12.18 | ₩47,279 | ₩47,760 | ₩47,052 | ₩47,186 | -0.20% | 2.7만 |
|---|
| 2025.12.17 | ₩47,706 | ₩47,706 | ₩45,610 | ₩46,278 | -2.99% | 3.3만 |
|---|
| 2025.12.16 | ₩46,718 | ₩47,960 | ₩46,692 | ₩47,960 | +2.66% | 1.6만 |
|---|
| 2025.12.15 | ₩48,280 | ₩48,280 | ₩46,932 | ₩47,065 | -2.52% | 3.1만 |
|---|
| 2025.12.12 | ₩49,388 | ₩49,501 | ₩47,454 | ₩47,786 | -3.24% | 2.3만 |
|---|
| 2025.12.11 | ₩49,121 | ₩49,935 | ₩48,600 | ₩49,782 | +1.35% | 2.3만 |
|---|
| 2025.12.10 | ₩49,882 | ₩50,708 | ₩49,360 | ₩50,229 | +0.70% | 4.6만 |
|---|
| 2025.12.09 | ₩49,281 | ₩50,374 | ₩49,281 | ₩49,882 | +1.22% | 2만 |
|---|
| 2025.12.08 | ₩49,708 | ₩50,229 | ₩49,054 | ₩49,547 | -0.32% | 2.9만 |
|---|
| 2025.12.05 | ₩49,228 | ₩49,495 | ₩48,914 | ₩49,241 | +0.03% | 2.3만 |
|---|
| 2025.12.04 | ₩48,574 | ₩49,188 | ₩48,534 | ₩48,994 | +0.87% | 3.1만 |
|---|
| 2025.12.03 | ₩48,534 | ₩48,705 | ₩48,060 | ₩48,523 | -0.02% | 1.4만 |
|---|
| 2025.12.02 | ₩49,451 | ₩49,451 | ₩48,067 | ₩48,395 | -2.14% | 1.9만 |
|---|
| 2025.12.01 | ₩48,387 | ₩48,479 | ₩47,517 | ₩48,208 | -0.37% | 2.8만 |
|---|
| 2025.11.28 | ₩48,253 | ₩48,400 | ₩48,120 | ₩48,394 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩47,626 | ₩48,065 | ₩47,319 | ₩47,994 | +0.77% | 4.1만 |
|---|
| 2025.11.25 | ₩48,414 | ₩48,414 | ₩46,697 | ₩48,005 | -0.84% | 2.6만 |
|---|
| 2025.11.24 | ₩46,745 | ₩48,160 | ₩46,545 | ₩48,093 | +2.88% | 6.9만 |
|---|
| 2025.11.21 | ₩46,865 | ₩46,865 | ₩45,290 | ₩46,232 | -1.35% | 3.5만 |
|---|
| 2025.11.20 | ₩50,282 | ₩50,377 | ₩46,825 | ₩46,825 | -6.88% | 3.9만 |
|---|
| 2025.11.19 | ₩48,587 | ₩51,230 | ₩47,960 | ₩48,681 | +0.19% | 1.9만 |
|---|
| 2025.11.18 | ₩48,827 | ₩48,921 | ₩47,877 | ₩48,515 | -0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩49,321 | ₩49,815 | ₩48,467 | ₩48,871 | -0.91% | 3.3만 |
|---|
| 2025.11.14 | ₩48,707 | ₩50,122 | ₩47,900 | ₩49,455 | +1.53% | 2.7만 |
|---|
| 2025.11.13 | ₩51,123 | ₩51,281 | ₩48,921 | ₩49,281 | -3.60% | 4.1만 |
|---|
| 2025.11.12 | ₩52,191 | ₩52,191 | ₩50,736 | ₩51,137 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩52,191 | ₩52,191 | ₩50,976 | ₩51,283 | -1.74% | 2.7만 |
|---|
| 2025.11.10 | ₩52,471 | ₩52,923 | ₩52,138 | ₩52,592 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩49,855 | ₩51,217 | ₩48,761 | ₩50,776 | +1.85% | 8.1만 |
|---|
| 2025.11.06 | ₩53,005 | ₩53,005 | ₩51,138 | ₩51,217 | -3.37% | 3.8만 |
|---|
| 2025.11.05 | ₩52,151 | ₩53,379 | ₩51,891 | ₩53,379 | +2.35% | 6.7만 |
|---|
| 2025.11.04 | ₩53,139 | ₩53,486 | ₩52,084 | ₩52,151 | -1.86% | 5.6만 |
|---|
| 2025.11.03 | ₩54,727 | ₩54,727 | ₩53,806 | ₩54,327 | -0.73% | 5.2만 |
|---|
| 2025.10.31 | ₩54,140 | ₩54,566 | ₩53,566 | ₩53,966 | -0.32% | 5.6만 |
|---|
| 2025.10.30 | ₩54,741 | ₩54,992 | ₩53,272 | ₩53,272 | -2.68% | 6.8만 |
|---|
| 2025.10.29 | ₩55,662 | ₩56,249 | ₩55,250 | ₩56,062 | +0.72% | 10.5만 |
|---|
| 2025.10.28 | ₩55,274 | ₩55,795 | ₩54,927 | ₩55,288 | +0.02% | 6.7만 |
|---|
| 2025.10.27 | ₩55,181 | ₩55,221 | ₩54,761 | ₩55,168 | -0.02% | 7.2만 |
|---|
| 2025.10.24 | ₩54,033 | ₩54,594 | ₩53,993 | ₩54,180 | +0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩52,325 | ₩53,406 | ₩52,099 | ₩53,099 | +1.48% | 6만 |
|---|
| 2025.10.22 | ₩52,872 | ₩53,286 | ₩51,470 | ₩52,311 | -1.06% | 4.8만 |
|---|
| 2025.10.21 | ₩53,673 | ₩53,673 | ₩52,957 | ₩53,041 | -1.18% | 3만 |
|---|
| 2025.10.20 | ₩54,073 | ₩54,073 | ₩53,573 | ₩53,606 | -0.86% | 2.9만 |
|---|
| 2025.10.17 | ₩53,980 | ₩53,980 | ₩52,632 | ₩53,539 | -0.82% | 8만 |
|---|
| 2025.10.16 | ₩54,394 | ₩54,606 | ₩53,693 | ₩53,976 | -0.77% | 2만 |
|---|
| 2025.10.15 | ₩54,269 | ₩54,594 | ₩53,392 | ₩53,801 | -0.86% | 1.9만 |
|---|
| 2025.10.14 | ₩53,299 | ₩54,420 | ₩52,756 | ₩53,519 | +0.41% | 2.4만 |
|---|
| 2025.10.13 | ₩54,420 | ₩54,727 | ₩53,726 | ₩54,356 | -0.12% | 6.5만 |
|---|
| 2025.10.10 | ₩54,967 | ₩55,034 | ₩52,965 | ₩52,965 | -3.64% | 3만 |
|---|