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 | ₩45,662 | ₩46,089 | ₩45,021 | ₩45,742 | +0.18% | 7만 |
| 2026.10.08 | ₩46,744 | ₩46,797 | ₩44,532 | ₩45,087 | -3.54% | 12.2만 |
| 2026.10.07 | ₩46,757 | ₩47,445 | ₩46,235 | ₩47,332 | +1.23% | 4.4만 |
| 2026.10.06 | ₩47,786 | ₩48,053 | ₩47,293 | ₩47,666 | -0.25% | 7.8만 |
| 2026.10.05 | ₩47,465 | ₩47,946 | ₩47,225 | ₩47,706 | +0.51% | 6.9만 |
| 2026.10.02 | ₩46,891 | ₩47,292 | ₩46,530 | ₩47,105 | +0.46% | 5.5만 |
| 2026.10.01 | ₩46,209 | ₩47,332 | ₩45,556 | ₩47,171 | +2.08% | 8.7만 |
| 2026.09.30 | ₩46,423 | ₩46,701 | ₩45,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,889 |
| -1.15% |
| 8.4만 |
| 2026.09.29 | ₩45,942 | ₩47,004 | ₩45,773 | ₩46,276 | +0.73% | 8.4만 |
|---|
| 2026.09.28 | ₩47,479 | ₩47,545 | ₩45,483 | ₩46,543 | -1.97% | 16만 |
|---|
| 2026.09.25 | ₩47,692 | ₩48,347 | ₩47,225 | ₩47,919 | +0.48% | 29.2만 |
|---|
| 2026.09.24 | ₩46,797 | ₩47,292 | ₩46,275 | ₩47,011 | +0.46% | 7.6만 |
|---|
| 2026.09.23 | ₩48,280 | ₩48,280 | ₩47,105 | ₩47,452 | -1.72% | 7.2만 |
|---|
| 2026.09.22 | ₩47,064 | ₩48,481 | ₩46,637 | ₩48,080 | +2.16% | 8만 |
|---|
| 2026.09.21 | ₩46,757 | ₩47,292 | ₩46,624 | ₩47,167 | +0.88% | 11.7만 |
|---|
| 2026.09.18 | ₩45,141 | ₩46,189 | ₩45,101 | ₩46,036 | +1.98% | 7.5만 |
|---|
| 2026.09.17 | ₩44,540 | ₩45,448 | ₩44,540 | ₩44,994 | +1.02% | 6.7만 |
|---|
| 2026.09.16 | ₩43,431 | ₩44,219 | ₩43,128 | ₩43,738 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩43,498 | ₩43,524 | ₩42,496 | ₩42,749 | -1.72% | 4.5만 |
|---|
| 2026.09.14 | ₩43,444 | ₩43,604 | ₩42,611 | ₩42,990 | -1.05% | 14.3만 |
|---|
| 2026.09.11 | ₩45,715 | ₩46,063 | ₩45,154 | ₩45,515 | -0.44% | 4.5만 |
|---|
| 2026.09.10 | ₩45,675 | ₩46,165 | ₩45,127 | ₩45,127 | -1.20% | 6.1만 |
|---|
| 2026.09.09 | ₩46,624 | ₩47,839 | ₩46,624 | ₩47,011 | +0.83% | 5.9만 |
|---|
| 2026.09.08 | ₩45,742 | ₩47,639 | ₩45,501 | ₩46,971 | +2.69% | 13.5만 |
|---|
| 2026.09.04 | ₩43,257 | ₩45,101 | ₩43,177 | ₩45,090 | +4.24% | 6만 |
|---|
| 2026.09.03 | ₩42,522 | ₩43,083 | ₩41,414 | ₩42,856 | +0.79% | 10.1만 |
|---|
| 2026.09.02 | ₩42,549 | ₩42,883 | ₩41,995 | ₩42,776 | +0.53% | 6.4만 |
|---|
| 2026.09.01 | ₩42,856 | ₩43,083 | ₩42,148 | ₩42,790 | -0.16% | 9만 |
|---|
| 2026.08.31 | ₩43,043 | ₩43,486 | ₩42,870 | ₩43,457 | +0.96% | 17.6만 |
|---|
| 2026.08.28 | ₩43,952 | ₩44,346 | ₩43,177 | ₩43,177 | -1.76% | 12.8만 |
|---|
| 2026.08.27 | ₩46,757 | ₩46,757 | ₩44,820 | ₩45,688 | -2.29% | 11.8만 |
|---|
| 2026.08.26 | ₩44,860 | ₩46,089 | ₩44,860 | ₩46,089 | +2.74% | 8.5만 |
|---|
| 2026.08.25 | ₩44,700 | ₩45,087 | ₩44,393 | ₩45,034 | +0.75% | 8.4만 |
|---|
| 2026.08.24 | ₩44,099 | ₩44,192 | ₩42,516 | ₩43,818 | -0.64% | 21.3만 |
|---|
| 2026.08.21 | ₩46,103 | ₩46,103 | ₩44,713 | ₩45,181 | -2.00% | 10.4만 |
|---|
| 2026.08.20 | ₩45,087 | ₩45,682 | ₩44,486 | ₩45,448 | +0.80% | 7.4만 |
|---|
| 2026.08.19 | ₩47,238 | ₩47,385 | ₩44,753 | ₩44,914 | -4.92% | 14.7만 |
|---|
| 2026.08.18 | ₩48,240 | ₩48,336 | ₩46,169 | ₩46,397 | -3.82% | 12.8만 |
|---|
| 2026.08.17 | ₩49,750 | ₩50,845 | ₩49,750 | ₩49,990 | +0.48% | 9.1만 |
|---|
| 2026.08.14 | ₩48,774 | ₩50,030 | ₩48,200 | ₩49,002 | +0.47% | 10만 |
|---|
| 2026.08.13 | ₩47,278 | ₩49,122 | ₩47,011 | ₩48,561 | +2.71% | 9.9만 |
|---|
| 2026.08.12 | ₩46,891 | ₩47,913 | ₩46,330 | ₩47,425 | +1.14% | 8.1만 |
|---|
| 2026.08.11 | ₩44,232 | ₩45,127 | ₩44,019 | ₩44,541 | +0.70% | 6.3만 |
|---|
| 2026.08.10 | ₩45,542 | ₩45,542 | ₩44,179 | ₩44,179 | -2.99% | 11.4만 |
|---|
| 2026.08.07 | ₩47,091 | ₩47,091 | ₩43,992 | ₩45,381 | -3.63% | 8.9만 |
|---|
| 2026.08.06 | ₩44,192 | ₩46,831 | ₩43,596 | ₩45,555 | +3.08% | 10.5만 |
|---|
| 2026.08.05 | ₩46,704 | ₩47,939 | ₩46,022 | ₩46,115 | -1.26% | 6.7만 |
|---|
| 2026.08.04 | ₩47,024 | ₩48,080 | ₩46,169 | ₩47,706 | +1.45% | 9.2만 |
|---|
| 2026.08.03 | ₩42,896 | ₩46,049 | ₩42,362 | ₩45,675 | +6.48% | 10.9만 |
|---|
| 2026.07.31 | ₩45,515 | ₩46,209 | ₩42,576 | ₩43,204 | -5.08% | 13.9만 |
|---|
| 2026.07.30 | ₩40,705 | ₩43,122 | ₩40,705 | ₩42,683 | +4.86% | 14.8만 |
|---|
| 2026.07.29 | ₩41,186 | ₩42,159 | ₩39,229 | ₩39,543 | -3.99% | 20.6만 |
|---|
| 2026.07.28 | ₩42,282 | ₩42,282 | ₩39,463 | ₩41,213 | -2.53% | 27.5만 |
|---|
| 2026.07.27 | ₩45,742 | ₩46,071 | ₩42,429 | ₩44,032 | -3.74% | 20만 |
|---|
| 2026.07.24 | ₩48,106 | ₩48,127 | ₩45,067 | ₩45,421 | -5.58% | 14.7만 |
|---|
| 2026.07.23 | ₩48,481 | ₩50,188 | ₩48,294 | ₩48,841 | +0.74% | 5.2만 |
|---|
| 2026.07.22 | ₩48,000 | ₩49,710 | ₩48,000 | ₩48,935 | +1.95% | 4.2만 |
|---|
| 2026.07.21 | ₩47,385 | ₩49,202 | ₩47,305 | ₩48,948 | +3.30% | 7.1만 |
|---|
| 2026.07.20 | ₩46,196 | ₩46,879 | ₩45,101 | ₩45,101 | -2.37% | 14.1만 |
|---|
| 2026.07.17 | ₩43,297 | ₩46,176 | ₩42,162 | ₩44,980 | +3.89% | 14.6만 |
|---|
| 2026.07.16 | ₩47,064 | ₩47,064 | ₩44,486 | ₩44,780 | -4.85% | 18.3만 |
|---|
| 2026.07.15 | ₩50,685 | ₩50,685 | ₩46,624 | ₩48,454 | -4.40% | 13.8만 |
|---|
| 2026.07.14 | ₩50,431 | ₩52,101 | ₩49,539 | ₩50,458 | +0.05% | 11.9만 |
|---|
| 2026.07.13 | ₩50,458 | ₩50,605 | ₩48,888 | ₩49,229 | -2.44% | 10.8만 |
|---|
| 2026.07.10 | ₩50,885 | ₩52,221 | ₩50,665 | ₩52,007 | +2.21% | 8.6만 |
|---|
| 2026.07.09 | ₩52,649 | ₩53,464 | ₩51,900 | ₩52,047 | -1.14% | 5.9만 |
|---|
| 2026.07.08 | ₩49,295 | ₩50,858 | ₩48,782 | ₩50,618 | +2.68% | 7.6만 |
|---|
| 2026.07.07 | ₩50,738 | ₩50,872 | ₩48,360 | ₩49,857 | -1.74% | 13.7만 |
|---|
| 2026.07.06 | ₩51,647 | ₩53,838 | ₩51,366 | ₩52,595 | +1.84% | 9.3만 |
|---|
| 2026.07.02 | ₩54,733 | ₩55,040 | ₩49,963 | ₩50,899 | -7.01% | 16.5만 |
|---|
| 2026.07.01 | ₩55,601 | ₩56,630 | ₩53,985 | ₩54,238 | -2.45% | 12.9만 |
|---|
| 2026.06.30 | ₩55,548 | ₩57,925 | ₩55,548 | ₩57,779 | +4.02% | 9.2만 |
|---|
| 2026.06.29 | ₩53,998 | ₩55,975 | ₩51,233 | ₩55,975 | +3.66% | 16.2만 |
|---|
| 2026.06.26 | ₩57,485 | ₩57,498 | ₩54,773 | ₩54,933 | -4.44% | 15.4만 |
|---|
| 2026.06.25 | ₩61,185 | ₩61,379 | ₩58,032 | ₩59,502 | -2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩58,193 | ₩58,366 | ₩55,841 | ₩57,324 | -1.49% | 8만 |
|---|
| 2026.06.23 | ₩57,805 | ₩58,593 | ₩56,509 | ₩57,672 | -0.23% | 10.6만 |
|---|
| 2026.06.22 | ₩60,103 | ₩61,372 | ₩59,849 | ₩61,265 | +1.93% | 14.6만 |
|---|
| 2026.06.18 | ₩58,714 | ₩59,448 | ₩58,360 | ₩59,208 | +0.84% | 7.3만 |
|---|
| 2026.06.17 | ₩57,872 | ₩58,286 | ₩56,737 | ₩56,809 | -1.84% | 5만 |
|---|
| 2026.06.16 | ₩57,925 | ₩58,687 | ₩56,216 | ₩56,216 | -2.95% | 7만 |
|---|
| 2026.06.15 | ₩56,924 | ₩57,618 | ₩56,509 | ₩57,525 | +1.06% | 7.4만 |
|---|
| 2026.06.12 | ₩53,757 | ₩55,133 | ₩53,437 | ₩54,572 | +1.52% | 7.4만 |
|---|
| 2026.06.11 | ₩51,540 | ₩53,423 | ₩51,246 | ₩53,236 | +3.29% | 3.4만 |
|---|
| 2026.06.10 | ₩51,553 | ₩52,916 | ₩50,538 | ₩50,805 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩53,864 | ₩54,332 | ₩50,097 | ₩52,102 | -3.27% | 5.7만 |
|---|
| 2026.06.08 | ₩53,156 | ₩53,303 | ₩52,194 | ₩52,836 | -0.60% | 4.3만 |
|---|
| 2026.06.05 | ₩54,118 | ₩54,439 | ₩51,099 | ₩51,607 | -4.64% | 8.3만 |
|---|
| 2026.06.04 | ₩55,187 | ₩56,229 | ₩53,771 | ₩55,761 | +1.04% | 6.2만 |
|---|
| 2026.06.03 | ₩57,592 | ₩57,592 | ₩55,708 | ₩56,416 | -2.04% | 7만 |
|---|
| 2026.06.02 | ₩55,107 | ₩57,191 | ₩55,107 | ₩57,181 | +3.76% | 6.2만 |
|---|
| 2026.06.01 | ₩53,450 | ₩55,240 | ₩53,303 | ₩54,639 | +2.22% | 7.6만 |
|---|
| 2026.05.29 | ₩54,118 | ₩54,312 | ₩52,983 | ₩54,305 | +0.35% | 4.3만 |
|---|
| 2026.05.28 | ₩54,626 | ₩54,880 | ₩53,216 | ₩53,998 | -1.15% | 6.4만 |
|---|
| 2026.05.27 | ₩56,109 | ₩56,109 | ₩54,158 | ₩55,320 | -1.40% | 8.1만 |
|---|
| 2026.05.26 | ₩55,280 | ₩55,695 | ₩54,519 | ₩55,307 | +0.05% | 7.5만 |
|---|
| 2026.05.22 | ₩54,025 | ₩54,131 | ₩53,439 | ₩53,784 | -0.45% | 8.7만 |
|---|
| 2026.05.21 | ₩51,179 | ₩53,430 | ₩51,179 | ₩53,370 | +4.28% | 4.7만 |
|---|
| 2026.05.20 | ₩50,631 | ₩51,420 | ₩50,191 | ₩51,072 | +0.87% | 2.5만 |
|---|
| 2026.05.19 | ₩49,028 | ₩50,110 | ₩47,439 | ₩49,523 | +1.01% | 7만 |
|---|
| 2026.05.18 | ₩51,567 | ₩51,567 | ₩48,280 | ₩49,189 | -4.61% | 6만 |
|---|
| 2026.05.15 | ₩51,967 | ₩52,475 | ₩50,965 | ₩51,620 | -0.67% | 3.4만 |
|---|
| 2026.05.14 | ₩53,423 | ₩53,624 | ₩52,528 | ₩53,370 | -0.10% | 3.7만 |
|---|
| 2026.05.13 | ₩53,985 | ₩53,985 | ₩51,900 | ₩53,450 | -0.99% | 3.9만 |
|---|
| 2026.05.12 | ₩53,156 | ₩53,510 | ₩50,224 | ₩52,491 | -1.25% | 5.7만 |
|---|
| 2026.05.11 | ₩51,967 | ₩54,212 | ₩51,967 | ₩53,851 | +3.62% | 7만 |
|---|
| 2026.05.08 | ₩52,101 | ₩53,437 | ₩50,939 | ₩51,313 | -1.51% | 5.2만 |
|---|
| 2026.05.07 | ₩52,796 | ₩52,796 | ₩50,645 | ₩51,111 | -3.19% | 4.2만 |
|---|
| 2026.05.06 | ₩53,530 | ₩53,771 | ₩51,919 | ₩53,116 | -0.77% | 8.8만 |
|---|
| 2026.05.05 | ₩51,687 | ₩52,655 | ₩51,687 | ₩52,568 | +1.71% | 4.3만 |
|---|
| 2026.05.04 | ₩51,099 | ₩51,689 | ₩50,752 | ₩51,339 | +0.47% | 5.6만 |
|---|
| 2026.05.01 | ₩49,108 | ₩50,177 | ₩48,633 | ₩49,496 | +0.79% | 5.3만 |
|---|
| 2026.04.30 | ₩48,734 | ₩49,282 | ₩47,692 | ₩49,122 | +0.79% | 6.4만 |
|---|
| 2026.04.29 | ₩47,772 | ₩47,946 | ₩47,251 | ₩47,719 | -0.11% | 2.9만 |
|---|
| 2026.04.28 | ₩48,093 | ₩48,764 | ₩46,664 | ₩48,147 | +0.11% | 5.5만 |
|---|
| 2026.04.27 | ₩50,003 | ₩50,003 | ₩48,487 | ₩50,003 | 0.00% | 10.6만 |
|---|
| 2026.04.24 | ₩49,416 | ₩49,950 | ₩48,681 | ₩49,429 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩48,240 | ₩49,360 | ₩47,866 | ₩48,507 | +0.55% | 3.8만 |
|---|
| 2026.04.22 | ₩47,866 | ₩48,734 | ₩47,626 | ₩48,728 | +1.80% | 2.3만 |
|---|
| 2026.04.21 | ₩47,398 | ₩47,699 | ₩47,131 | ₩47,193 | -0.43% | 2.2만 |
|---|
| 2026.04.20 | ₩47,051 | ₩47,198 | ₩46,356 | ₩47,051 | 0.00% | 2.2만 |
|---|
| 2026.04.17 | ₩47,372 | ₩47,372 | ₩46,343 | ₩46,966 | -0.86% | 2.7만 |
|---|
| 2026.04.16 | ₩46,744 | ₩47,105 | ₩46,089 | ₩46,624 | -0.26% | 1.6만 |
|---|
| 2026.04.15 | ₩47,158 | ₩47,158 | ₩46,009 | ₩46,632 | -1.12% | 3.5만 |
|---|
| 2026.04.14 | ₩46,356 | ₩47,105 | ₩45,769 | ₩46,958 | +1.30% | 3.5만 |
|---|
| 2026.04.13 | ₩43,551 | ₩45,154 | ₩43,551 | ₩45,150 | +3.67% | 2.2만 |
|---|
| 2026.04.10 | ₩42,549 | ₩43,645 | ₩42,549 | ₩43,471 | +2.17% | 2.2만 |
|---|
| 2026.04.09 | ₩42,643 | ₩42,776 | ₩41,748 | ₩42,709 | +0.16% | 3.8만 |
|---|
| 2026.04.08 | ₩43,417 | ₩43,685 | ₩42,315 | ₩42,776 | -1.48% | 1.8만 |
|---|
| 2026.04.07 | ₩42,586 | ₩42,883 | ₩41,806 | ₩42,843 | +0.60% | 3.4만 |
|---|
| 2026.04.06 | ₩42,776 | ₩42,803 | ₩42,389 | ₩42,482 | -0.69% | 1.7만 |
|---|
| 2026.04.02 | ₩40,772 | ₩42,001 | ₩40,078 | ₩41,814 | +2.56% | 2.1만 |
|---|
| 2026.04.01 | ₩41,560 | ₩41,988 | ₩41,240 | ₩41,414 | -0.35% | 1.8만 |
|---|
| 2026.03.31 | ₩40,118 | ₩41,053 | ₩39,590 | ₩40,732 | +1.53% | 2.4만 |
|---|
| 2026.03.30 | ₩41,414 | ₩41,414 | ₩38,935 | ₩39,249 | -5.23% | 3.7만 |
|---|
| 2026.03.27 | ₩41,414 | ₩42,549 | ₩41,414 | ₩42,162 | +1.81% | 1.2만 |
|---|
| 2026.03.26 | ₩43,858 | ₩43,858 | ₩41,975 | ₩42,081 | -4.05% | 2만 |
|---|
| 2026.03.25 | ₩44,633 | ₩44,700 | ₩44,052 | ₩44,362 | -0.61% | 1.1만 |
|---|
| 2026.03.24 | ₩43,351 | ₩44,072 | ₩43,017 | ₩44,072 | +1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩44,312 | ₩44,740 | ₩43,284 | ₩43,457 | -1.93% | 1.4만 |
|---|
| 2026.03.20 | ₩44,887 | ₩44,887 | ₩42,696 | ₩43,017 | -4.17% | 1.8만 |
|---|
| 2026.03.19 | ₩43,444 | ₩45,007 | ₩43,003 | ₩44,910 | +3.37% | 1.5만 |
|---|
| 2026.03.18 | ₩44,620 | ₩45,021 | ₩44,379 | ₩44,540 | -0.18% | 1.4만 |
|---|
| 2026.03.17 | ₩44,166 | ₩45,061 | ₩43,918 | ₩44,566 | +0.91% | 1.3만 |
|---|
| 2026.03.16 | ₩44,152 | ₩44,339 | ₩43,845 | ₩44,019 | -0.30% | 1.8만 |
|---|
| 2026.03.13 | ₩43,658 | ₩43,790 | ₩42,963 | ₩43,404 | -0.58% | 1.6만 |
|---|
| 2026.03.12 | ₩42,776 | ₩43,337 | ₩42,709 | ₩42,883 | +0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩42,816 | ₩43,344 | ₩42,749 | ₩43,284 | +1.09% | 1.1만 |
|---|
| 2026.03.10 | ₩43,618 | ₩43,618 | ₩42,892 | ₩42,892 | -1.66% | 2만 |
|---|
| 2026.03.09 | ₩41,520 | ₩43,244 | ₩41,414 | ₩43,244 | +4.15% | 3.8만 |
|---|
| 2026.03.06 | ₩42,749 | ₩42,977 | ₩41,774 | ₩41,774 | -2.28% | 1.6만 |
|---|
| 2026.03.05 | ₩43,297 | ₩43,457 | ₩42,188 | ₩42,790 | -1.17% | 1.7만 |
|---|
| 2026.03.04 | ₩43,030 | ₩43,315 | ₩42,602 | ₩43,164 | +0.31% | 1.4만 |
|---|
| 2026.03.03 | ₩42,950 | ₩43,137 | ₩41,574 | ₩42,602 | -0.81% | 3만 |
|---|
| 2026.03.02 | ₩44,005 | ₩44,927 | ₩44,005 | ₩44,268 | +0.60% | 3만 |
|---|
| 2026.02.27 | ₩45,127 | ₩45,301 | ₩44,279 | ₩44,900 | -0.50% | 2.4만 |
|---|
| 2026.02.26 | ₩45,702 | ₩45,702 | ₩44,322 | ₩45,622 | -0.18% | 2.1만 |
|---|
| 2026.02.25 | ₩47,105 | ₩47,231 | ₩46,912 | ₩46,918 | -0.40% | 3.1만 |
|---|
| 2026.02.24 | ₩45,755 | ₩46,928 | ₩45,755 | ₩46,664 | +1.99% | 1.7만 |
|---|
| 2026.02.23 | ₩46,076 | ₩46,356 | ₩45,755 | ₩46,049 | -0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩46,530 | ₩46,677 | ₩46,089 | ₩46,303 | -0.49% | 1.8만 |
|---|
| 2026.02.19 | ₩45,702 | ₩46,517 | ₩45,702 | ₩46,503 | +1.75% | 1.1만 |
|---|
| 2026.02.18 | ₩45,648 | ₩46,316 | ₩45,395 | ₩46,018 | +0.81% | 2만 |
|---|
| 2026.02.17 | ₩44,833 | ₩45,500 | ₩44,833 | ₩45,147 | +0.70% | 2.3만 |
|---|
| 2026.02.13 | ₩45,127 | ₩45,542 | ₩44,713 | ₩45,234 | +0.24% | 1.8만 |
|---|
| 2026.02.12 | ₩45,795 | ₩46,009 | ₩45,014 | ₩45,154 | -1.40% | 2.2만 |
|---|
| 2026.02.11 | ₩45,956 | ₩45,956 | ₩44,940 | ₩45,735 | -0.48% | 1.8만 |
|---|
| 2026.02.10 | ₩45,956 | ₩45,956 | ₩45,288 | ₩45,328 | -1.37% | 1.7만 |
|---|
| 2026.02.09 | ₩44,312 | ₩46,143 | ₩44,312 | ₩45,702 | +3.14% | 2.3만 |
|---|
| 2026.02.06 | ₩43,417 | ₩44,646 | ₩43,417 | ₩44,513 | +2.52% | 3.9만 |
|---|
| 2026.02.05 | ₩42,482 | ₩43,511 | ₩42,081 | ₩42,669 | +0.44% | 3.2만 |
|---|
| 2026.02.04 | ₩45,942 | ₩45,942 | ₩42,262 | ₩42,522 | -7.44% | 7.4만 |
|---|
| 2026.02.03 | ₩47,839 | ₩47,839 | ₩45,515 | ₩46,757 | -2.26% | 2.5만 |
|---|
| 2026.02.02 | ₩45,916 | ₩47,238 | ₩45,889 | ₩46,624 | +1.54% | 4.6만 |
|---|
| 2026.01.30 | ₩47,585 | ₩47,853 | ₩45,568 | ₩45,996 | -3.34% | 3.2만 |
|---|
| 2026.01.29 | ₩47,652 | ₩47,679 | ₩45,782 | ₩47,078 | -1.21% | 5.2만 |
|---|
| 2026.01.28 | ₩48,935 | ₩48,961 | ₩48,435 | ₩48,961 | +0.05% | 6.8만 |
|---|
| 2026.01.27 | ₩48,147 | ₩48,467 | ₩48,093 | ₩48,275 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩47,692 | ₩48,133 | ₩47,612 | ₩47,706 | +0.03% | 1.6만 |
|---|
| 2026.01.23 | ₩47,692 | ₩48,133 | ₩47,439 | ₩47,706 | +0.03% | 3.2만 |
|---|
| 2026.01.22 | ₩47,833 | ₩47,833 | ₩47,425 | ₩47,759 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩46,757 | ₩47,744 | ₩46,450 | ₩47,372 | +1.31% | 3.4만 |
|---|
| 2026.01.20 | ₩46,089 | ₩47,266 | ₩46,089 | ₩46,797 | +1.54% | 4.6만 |
|---|
| 2026.01.16 | ₩47,759 | ₩47,960 | ₩47,105 | ₩47,171 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩47,732 | ₩47,930 | ₩47,318 | ₩47,318 | -0.87% | 2.1만 |
|---|
| 2026.01.14 | ₩47,933 | ₩47,933 | ₩46,824 | ₩47,225 | -1.48% | 3만 |
|---|
| 2026.01.13 | ₩48,093 | ₩48,213 | ₩47,786 | ₩47,993 | -0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩47,345 | ₩48,093 | ₩47,345 | ₩47,970 | +1.32% | 3.1만 |
|---|
| 2026.01.09 | ₩47,238 | ₩47,839 | ₩47,171 | ₩47,772 | +1.13% | 3.3만 |
|---|
| 2026.01.08 | ₩47,265 | ₩47,265 | ₩46,477 | ₩46,710 | -1.17% | 2.6만 |
|---|
| 2026.01.07 | ₩47,519 | ₩47,772 | ₩47,105 | ₩47,318 | -0.42% | 2.3만 |
|---|
| 2026.01.06 | ₩47,372 | ₩47,544 | ₩47,105 | ₩47,479 | +0.23% | 5.1만 |
|---|
| 2026.01.05 | ₩47,652 | ₩47,652 | ₩47,118 | ₩47,278 | -0.78% | 5.4만 |
|---|
| 2026.01.02 | ₩47,398 | ₩48,093 | ₩46,690 | ₩46,967 | -0.91% | 6만 |
|---|
| 2025.12.31 | ₩47,465 | ₩47,465 | ₩46,837 | ₩46,837 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩47,639 | ₩47,917 | ₩47,385 | ₩47,418 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩48,761 | ₩48,788 | ₩48,364 | ₩48,748 | -0.03% | 5.5만 |
|---|
| 2025.12.26 | ₩49,309 | ₩49,309 | ₩48,855 | ₩48,895 | -0.84% | 3.5만 |
|---|
| 2025.12.24 | ₩48,961 | ₩49,202 | ₩48,788 | ₩49,150 | +0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩48,627 | ₩48,908 | ₩48,334 | ₩48,891 | +0.54% | 1.9만 |
|---|
| 2025.12.22 | ₩48,881 | ₩48,971 | ₩48,402 | ₩48,748 | -0.27% | 2.9만 |
|---|
| 2025.12.19 | ₩47,806 | ₩48,654 | ₩47,806 | ₩48,347 | +1.13% | 2만 |
|---|
| 2025.12.18 | ₩47,318 | ₩47,799 | ₩47,091 | ₩47,225 | -0.20% | 2.7만 |
|---|
| 2025.12.17 | ₩47,746 | ₩47,746 | ₩45,648 | ₩46,316 | -2.99% | 3.3만 |
|---|
| 2025.12.16 | ₩46,757 | ₩48,000 | ₩46,730 | ₩48,000 | +2.66% | 1.6만 |
|---|
| 2025.12.15 | ₩48,320 | ₩48,320 | ₩46,971 | ₩47,105 | -2.52% | 3.1만 |
|---|
| 2025.12.12 | ₩49,429 | ₩49,543 | ₩47,493 | ₩47,826 | -3.24% | 2.3만 |
|---|
| 2025.12.11 | ₩49,162 | ₩49,977 | ₩48,641 | ₩49,823 | +1.35% | 2.3만 |
|---|
| 2025.12.10 | ₩49,923 | ₩50,750 | ₩49,401 | ₩50,271 | +0.70% | 4.6만 |
|---|
| 2025.12.09 | ₩49,322 | ₩50,416 | ₩49,322 | ₩49,923 | +1.22% | 2만 |
|---|
| 2025.12.08 | ₩49,750 | ₩50,271 | ₩49,095 | ₩49,588 | -0.32% | 2.9만 |
|---|
| 2025.12.05 | ₩49,269 | ₩49,536 | ₩48,955 | ₩49,282 | +0.03% | 2.3만 |
|---|
| 2025.12.04 | ₩48,614 | ₩49,229 | ₩48,574 | ₩49,035 | +0.87% | 3.1만 |
|---|
| 2025.12.03 | ₩48,574 | ₩48,745 | ₩48,100 | ₩48,563 | -0.02% | 1.4만 |
|---|
| 2025.12.02 | ₩49,492 | ₩49,492 | ₩48,106 | ₩48,435 | -2.14% | 1.9만 |
|---|
| 2025.12.01 | ₩48,427 | ₩48,519 | ₩47,556 | ₩48,248 | -0.37% | 2.8만 |
|---|
| 2025.11.28 | ₩48,294 | ₩48,440 | ₩48,160 | ₩48,434 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩47,666 | ₩48,105 | ₩47,358 | ₩48,034 | +0.77% | 4.1만 |
|---|
| 2025.11.25 | ₩48,454 | ₩48,454 | ₩46,736 | ₩48,045 | -0.84% | 2.6만 |
|---|
| 2025.11.24 | ₩46,784 | ₩48,200 | ₩46,584 | ₩48,133 | +2.88% | 6.9만 |
|---|
| 2025.11.21 | ₩46,904 | ₩46,904 | ₩45,328 | ₩46,271 | -1.35% | 3.5만 |
|---|
| 2025.11.20 | ₩50,324 | ₩50,419 | ₩46,864 | ₩46,864 | -6.88% | 3.9만 |
|---|
| 2025.11.19 | ₩48,627 | ₩51,273 | ₩48,000 | ₩48,721 | +0.19% | 1.9만 |
|---|
| 2025.11.18 | ₩48,868 | ₩48,961 | ₩47,917 | ₩48,555 | -0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩49,362 | ₩49,857 | ₩48,507 | ₩48,912 | -0.91% | 3.3만 |
|---|
| 2025.11.14 | ₩48,748 | ₩50,164 | ₩47,939 | ₩49,496 | +1.53% | 2.7만 |
|---|
| 2025.11.13 | ₩51,166 | ₩51,323 | ₩48,961 | ₩49,322 | -3.60% | 4.1만 |
|---|
| 2025.11.12 | ₩52,234 | ₩52,234 | ₩50,778 | ₩51,179 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩52,234 | ₩52,234 | ₩51,019 | ₩51,326 | -1.74% | 2.7만 |
|---|
| 2025.11.10 | ₩52,515 | ₩52,967 | ₩52,181 | ₩52,635 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩49,897 | ₩51,259 | ₩48,801 | ₩50,818 | +1.85% | 8.1만 |
|---|
| 2025.11.06 | ₩53,049 | ₩53,049 | ₩51,180 | ₩51,259 | -3.37% | 3.8만 |
|---|
| 2025.11.05 | ₩52,194 | ₩53,423 | ₩51,934 | ₩53,423 | +2.35% | 6.7만 |
|---|
| 2025.11.04 | ₩53,183 | ₩53,530 | ₩52,128 | ₩52,194 | -1.86% | 5.6만 |
|---|
| 2025.11.03 | ₩54,773 | ₩54,773 | ₩53,851 | ₩54,372 | -0.73% | 5.2만 |
|---|
| 2025.10.31 | ₩54,185 | ₩54,611 | ₩53,610 | ₩54,011 | -0.32% | 5.6만 |
|---|
| 2025.10.30 | ₩54,786 | ₩55,037 | ₩53,317 | ₩53,317 | -2.68% | 6.8만 |
|---|
| 2025.10.29 | ₩55,708 | ₩56,296 | ₩55,296 | ₩56,109 | +0.72% | 10.5만 |
|---|
| 2025.10.28 | ₩55,320 | ₩55,841 | ₩54,973 | ₩55,334 | +0.02% | 6.7만 |
|---|
| 2025.10.27 | ₩55,227 | ₩55,267 | ₩54,806 | ₩55,214 | -0.02% | 7.2만 |
|---|
| 2025.10.24 | ₩54,078 | ₩54,639 | ₩54,038 | ₩54,225 | +0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩52,368 | ₩53,450 | ₩52,142 | ₩53,143 | +1.48% | 6만 |
|---|
| 2025.10.22 | ₩52,916 | ₩53,330 | ₩51,513 | ₩52,355 | -1.06% | 4.8만 |
|---|
| 2025.10.21 | ₩53,717 | ₩53,717 | ₩53,001 | ₩53,085 | -1.18% | 3만 |
|---|
| 2025.10.20 | ₩54,118 | ₩54,118 | ₩53,617 | ₩53,651 | -0.86% | 2.9만 |
|---|
| 2025.10.17 | ₩54,025 | ₩54,025 | ₩52,675 | ₩53,584 | -0.82% | 8만 |
|---|
| 2025.10.16 | ₩54,439 | ₩54,651 | ₩53,737 | ₩54,021 | -0.77% | 2만 |
|---|
| 2025.10.15 | ₩54,315 | ₩54,639 | ₩53,437 | ₩53,846 | -0.86% | 1.9만 |
|---|
| 2025.10.14 | ₩53,343 | ₩54,465 | ₩52,800 | ₩53,564 | +0.41% | 2.4만 |
|---|
| 2025.10.13 | ₩54,465 | ₩54,773 | ₩53,771 | ₩54,401 | -0.12% | 6.5만 |
|---|
| 2025.10.10 | ₩55,013 | ₩55,080 | ₩53,009 | ₩53,009 | -3.64% | 3만 |
|---|