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 | ₩45,725 | ₩46,153 | ₩45,083 | ₩45,806 | +0.18% | 7만 |
| 2026.10.08 | ₩46,809 | ₩46,862 | ₩44,594 | ₩45,150 | -3.54% | 12.2만 |
| 2026.10.07 | ₩46,822 | ₩47,511 | ₩46,299 | ₩47,398 | +1.23% | 4.4만 |
| 2026.10.06 | ₩47,852 | ₩48,120 | ₩47,359 | ₩47,732 | -0.25% | 7.8만 |
| 2026.10.05 | ₩47,531 | ₩48,013 | ₩47,291 | ₩47,772 | +0.51% | 6.9만 |
| 2026.10.02 | ₩46,956 | ₩47,357 | ₩46,595 | ₩47,170 | +0.46% | 5.5만 |
| 2026.10.01 | ₩46,274 | ₩47,398 | ₩45,620 | ₩47,237 | +2.08% | 8.7만 |
| 2026.09.30 | ₩46,488 | ₩46,766 | ₩45,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,953 |
| -1.15% |
| 8.4만 |
| 2026.09.29 | ₩46,006 | ₩47,070 | ₩45,836 | ₩46,341 | +0.73% | 8.4만 |
|---|
| 2026.09.28 | ₩47,545 | ₩47,612 | ₩45,546 | ₩46,608 | -1.97% | 16만 |
|---|
| 2026.09.25 | ₩47,759 | ₩48,414 | ₩47,291 | ₩47,986 | +0.48% | 29.2만 |
|---|
| 2026.09.24 | ₩46,862 | ₩47,357 | ₩46,339 | ₩47,076 | +0.46% | 7.6만 |
|---|
| 2026.09.23 | ₩48,347 | ₩48,347 | ₩47,170 | ₩47,518 | -1.72% | 7.2만 |
|---|
| 2026.09.22 | ₩47,130 | ₩48,548 | ₩46,702 | ₩48,147 | +2.16% | 8만 |
|---|
| 2026.09.21 | ₩46,822 | ₩47,357 | ₩46,689 | ₩47,233 | +0.88% | 11.7만 |
|---|
| 2026.09.18 | ₩45,204 | ₩46,254 | ₩45,163 | ₩46,100 | +1.98% | 7.5만 |
|---|
| 2026.09.17 | ₩44,602 | ₩45,511 | ₩44,602 | ₩45,056 | +1.02% | 6.7만 |
|---|
| 2026.09.16 | ₩43,491 | ₩44,281 | ₩43,188 | ₩43,799 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩43,558 | ₩43,585 | ₩42,555 | ₩42,809 | -1.72% | 4.5만 |
|---|
| 2026.09.14 | ₩43,505 | ₩43,665 | ₩42,670 | ₩43,050 | -1.05% | 14.3만 |
|---|
| 2026.09.11 | ₩45,779 | ₩46,127 | ₩45,217 | ₩45,578 | -0.44% | 4.5만 |
|---|
| 2026.09.10 | ₩45,739 | ₩46,230 | ₩45,190 | ₩45,190 | -1.20% | 6.1만 |
|---|
| 2026.09.09 | ₩46,689 | ₩47,906 | ₩46,689 | ₩47,076 | +0.83% | 5.9만 |
|---|
| 2026.09.08 | ₩45,806 | ₩47,705 | ₩45,565 | ₩47,036 | +2.69% | 13.5만 |
|---|
| 2026.09.04 | ₩43,317 | ₩45,163 | ₩43,237 | ₩45,153 | +4.24% | 6만 |
|---|
| 2026.09.03 | ₩42,582 | ₩43,143 | ₩41,471 | ₩42,916 | +0.79% | 10.1만 |
|---|
| 2026.09.02 | ₩42,608 | ₩42,943 | ₩42,053 | ₩42,836 | +0.53% | 6.4만 |
|---|
| 2026.09.01 | ₩42,916 | ₩43,143 | ₩42,207 | ₩42,849 | -0.16% | 9만 |
|---|
| 2026.08.31 | ₩43,103 | ₩43,546 | ₩42,929 | ₩43,518 | +0.96% | 17.6만 |
|---|
| 2026.08.28 | ₩44,013 | ₩44,408 | ₩43,237 | ₩43,237 | -1.76% | 12.8만 |
|---|
| 2026.08.27 | ₩46,822 | ₩46,822 | ₩44,883 | ₩45,752 | -2.29% | 11.8만 |
|---|
| 2026.08.26 | ₩44,923 | ₩46,153 | ₩44,923 | ₩46,153 | +2.74% | 8.5만 |
|---|
| 2026.08.25 | ₩44,762 | ₩45,150 | ₩44,454 | ₩45,097 | +0.75% | 8.4만 |
|---|
| 2026.08.24 | ₩44,160 | ₩44,254 | ₩42,575 | ₩43,879 | -0.64% | 21.3만 |
|---|
| 2026.08.21 | ₩46,167 | ₩46,167 | ₩44,775 | ₩45,244 | -2.00% | 10.4만 |
|---|
| 2026.08.20 | ₩45,150 | ₩45,745 | ₩44,548 | ₩45,511 | +0.80% | 7.4만 |
|---|
| 2026.08.19 | ₩47,304 | ₩47,451 | ₩44,816 | ₩44,976 | -4.92% | 14.7만 |
|---|
| 2026.08.18 | ₩48,307 | ₩48,404 | ₩46,234 | ₩46,461 | -3.82% | 12.8만 |
|---|
| 2026.08.17 | ₩49,819 | ₩50,916 | ₩49,819 | ₩50,060 | +0.48% | 9.1만 |
|---|
| 2026.08.14 | ₩48,842 | ₩50,100 | ₩48,267 | ₩49,070 | +0.47% | 10만 |
|---|
| 2026.08.13 | ₩47,344 | ₩49,190 | ₩47,076 | ₩48,628 | +2.71% | 9.9만 |
|---|
| 2026.08.12 | ₩46,956 | ₩47,979 | ₩46,394 | ₩47,491 | +1.14% | 8.1만 |
|---|
| 2026.08.11 | ₩44,294 | ₩45,190 | ₩44,080 | ₩44,603 | +0.70% | 6.3만 |
|---|
| 2026.08.10 | ₩45,605 | ₩45,605 | ₩44,240 | ₩44,240 | -2.99% | 11.4만 |
|---|
| 2026.08.07 | ₩47,157 | ₩47,157 | ₩44,053 | ₩45,444 | -3.63% | 8.9만 |
|---|
| 2026.08.06 | ₩44,254 | ₩46,896 | ₩43,657 | ₩45,618 | +3.08% | 10.5만 |
|---|
| 2026.08.05 | ₩46,769 | ₩48,006 | ₩46,087 | ₩46,179 | -1.26% | 6.7만 |
|---|
| 2026.08.04 | ₩47,090 | ₩48,147 | ₩46,234 | ₩47,772 | +1.45% | 9.2만 |
|---|
| 2026.08.03 | ₩42,956 | ₩46,113 | ₩42,421 | ₩45,739 | +6.48% | 10.9만 |
|---|
| 2026.07.31 | ₩45,578 | ₩46,274 | ₩42,635 | ₩43,264 | -5.08% | 13.9만 |
|---|
| 2026.07.30 | ₩40,762 | ₩43,182 | ₩40,762 | ₩42,742 | +4.86% | 14.8만 |
|---|
| 2026.07.29 | ₩41,244 | ₩42,218 | ₩39,284 | ₩39,598 | -3.99% | 20.6만 |
|---|
| 2026.07.28 | ₩42,341 | ₩42,341 | ₩39,518 | ₩41,271 | -2.53% | 27.5만 |
|---|
| 2026.07.27 | ₩45,806 | ₩46,135 | ₩42,488 | ₩44,093 | -3.74% | 20만 |
|---|
| 2026.07.24 | ₩48,173 | ₩48,194 | ₩45,130 | ₩45,485 | -5.58% | 14.7만 |
|---|
| 2026.07.23 | ₩48,548 | ₩50,258 | ₩48,361 | ₩48,909 | +0.74% | 5.2만 |
|---|
| 2026.07.22 | ₩48,066 | ₩49,779 | ₩48,066 | ₩49,003 | +1.95% | 4.2만 |
|---|
| 2026.07.21 | ₩47,451 | ₩49,270 | ₩47,371 | ₩49,016 | +3.30% | 7.1만 |
|---|
| 2026.07.20 | ₩46,260 | ₩46,944 | ₩45,163 | ₩45,163 | -2.37% | 14.1만 |
|---|
| 2026.07.17 | ₩43,357 | ₩46,240 | ₩42,220 | ₩45,043 | +3.89% | 14.6만 |
|---|
| 2026.07.16 | ₩47,130 | ₩47,130 | ₩44,548 | ₩44,842 | -4.85% | 18.3만 |
|---|
| 2026.07.15 | ₩50,755 | ₩50,755 | ₩46,689 | ₩48,521 | -4.40% | 13.8만 |
|---|
| 2026.07.14 | ₩50,501 | ₩52,173 | ₩49,608 | ₩50,528 | +0.05% | 11.9만 |
|---|
| 2026.07.13 | ₩50,528 | ₩50,675 | ₩48,956 | ₩49,297 | -2.44% | 10.8만 |
|---|
| 2026.07.10 | ₩50,956 | ₩52,294 | ₩50,735 | ₩52,080 | +2.21% | 8.6만 |
|---|
| 2026.07.09 | ₩52,722 | ₩53,538 | ₩51,973 | ₩52,120 | -1.14% | 5.9만 |
|---|
| 2026.07.08 | ₩49,364 | ₩50,929 | ₩48,850 | ₩50,688 | +2.68% | 7.6만 |
|---|
| 2026.07.07 | ₩50,809 | ₩50,943 | ₩48,428 | ₩49,926 | -1.74% | 13.7만 |
|---|
| 2026.07.06 | ₩51,719 | ₩53,913 | ₩51,438 | ₩52,668 | +1.84% | 9.3만 |
|---|
| 2026.07.02 | ₩54,809 | ₩55,117 | ₩50,033 | ₩50,969 | -7.01% | 16.5만 |
|---|
| 2026.07.01 | ₩55,678 | ₩56,708 | ₩54,060 | ₩54,314 | -2.45% | 12.9만 |
|---|
| 2026.06.30 | ₩55,625 | ₩58,006 | ₩55,625 | ₩57,859 | +4.02% | 9.2만 |
|---|
| 2026.06.29 | ₩54,073 | ₩56,053 | ₩51,304 | ₩56,053 | +3.66% | 16.2만 |
|---|
| 2026.06.26 | ₩57,565 | ₩57,578 | ₩54,849 | ₩55,010 | -4.44% | 15.4만 |
|---|
| 2026.06.25 | ₩61,270 | ₩61,464 | ₩58,113 | ₩59,585 | -2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩58,274 | ₩58,448 | ₩55,919 | ₩57,404 | -1.49% | 8만 |
|---|
| 2026.06.23 | ₩57,886 | ₩58,675 | ₩56,588 | ₩57,752 | -0.23% | 10.6만 |
|---|
| 2026.06.22 | ₩60,187 | ₩61,458 | ₩59,933 | ₩61,351 | +1.93% | 14.6만 |
|---|
| 2026.06.18 | ₩58,795 | ₩59,531 | ₩58,441 | ₩59,290 | +0.84% | 7.3만 |
|---|
| 2026.06.17 | ₩57,953 | ₩58,367 | ₩56,816 | ₩56,888 | -1.84% | 5만 |
|---|
| 2026.06.16 | ₩58,006 | ₩58,769 | ₩56,294 | ₩56,294 | -2.95% | 7만 |
|---|
| 2026.06.15 | ₩57,003 | ₩57,698 | ₩56,588 | ₩57,605 | +1.06% | 7.4만 |
|---|
| 2026.06.12 | ₩53,832 | ₩55,210 | ₩53,511 | ₩54,648 | +1.52% | 7.4만 |
|---|
| 2026.06.11 | ₩51,612 | ₩53,498 | ₩51,317 | ₩53,311 | +3.29% | 3.4만 |
|---|
| 2026.06.10 | ₩51,625 | ₩52,989 | ₩50,608 | ₩50,876 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩53,939 | ₩54,408 | ₩50,167 | ₩52,175 | -3.27% | 5.7만 |
|---|
| 2026.06.08 | ₩53,230 | ₩53,377 | ₩52,267 | ₩52,909 | -0.60% | 4.3만 |
|---|
| 2026.06.05 | ₩54,193 | ₩54,515 | ₩51,170 | ₩51,678 | -4.64% | 8.3만 |
|---|
| 2026.06.04 | ₩55,264 | ₩56,307 | ₩53,846 | ₩55,839 | +1.04% | 6.2만 |
|---|
| 2026.06.03 | ₩57,672 | ₩57,672 | ₩55,785 | ₩56,494 | -2.04% | 7만 |
|---|
| 2026.06.02 | ₩55,183 | ₩57,270 | ₩55,183 | ₩57,261 | +3.76% | 6.2만 |
|---|
| 2026.06.01 | ₩53,525 | ₩55,317 | ₩53,377 | ₩54,715 | +2.22% | 7.6만 |
|---|
| 2026.05.29 | ₩54,193 | ₩54,387 | ₩53,056 | ₩54,381 | +0.35% | 4.3만 |
|---|
| 2026.05.28 | ₩54,702 | ₩54,956 | ₩53,290 | ₩54,073 | -1.15% | 6.4만 |
|---|
| 2026.05.27 | ₩56,187 | ₩56,187 | ₩54,234 | ₩55,397 | -1.40% | 8.1만 |
|---|
| 2026.05.26 | ₩55,357 | ₩55,772 | ₩54,595 | ₩55,384 | +0.05% | 7.5만 |
|---|
| 2026.05.22 | ₩54,100 | ₩54,207 | ₩53,514 | ₩53,859 | -0.45% | 8.7만 |
|---|
| 2026.05.21 | ₩51,250 | ₩53,505 | ₩51,250 | ₩53,444 | +4.28% | 4.7만 |
|---|
| 2026.05.20 | ₩50,702 | ₩51,491 | ₩50,260 | ₩51,143 | +0.87% | 2.5만 |
|---|
| 2026.05.19 | ₩49,097 | ₩50,180 | ₩47,505 | ₩49,592 | +1.01% | 7만 |
|---|
| 2026.05.18 | ₩51,638 | ₩51,638 | ₩48,347 | ₩49,257 | -4.61% | 6만 |
|---|
| 2026.05.15 | ₩52,040 | ₩52,548 | ₩51,036 | ₩51,692 | -0.67% | 3.4만 |
|---|
| 2026.05.14 | ₩53,498 | ₩53,698 | ₩52,602 | ₩53,444 | -0.10% | 3.7만 |
|---|
| 2026.05.13 | ₩54,060 | ₩54,060 | ₩51,973 | ₩53,525 | -0.99% | 3.9만 |
|---|
| 2026.05.12 | ₩53,230 | ₩53,585 | ₩50,294 | ₩52,564 | -1.25% | 5.7만 |
|---|
| 2026.05.11 | ₩52,040 | ₩54,287 | ₩52,040 | ₩53,926 | +3.62% | 7만 |
|---|
| 2026.05.08 | ₩52,173 | ₩53,511 | ₩51,010 | ₩51,384 | -1.51% | 5.2만 |
|---|
| 2026.05.07 | ₩52,869 | ₩52,869 | ₩50,715 | ₩51,182 | -3.19% | 4.2만 |
|---|
| 2026.05.06 | ₩53,605 | ₩53,846 | ₩51,991 | ₩53,190 | -0.77% | 8.8만 |
|---|
| 2026.05.05 | ₩51,759 | ₩52,729 | ₩51,759 | ₩52,642 | +1.71% | 4.3만 |
|---|
| 2026.05.04 | ₩51,170 | ₩51,761 | ₩50,822 | ₩51,411 | +0.47% | 5.6만 |
|---|
| 2026.05.01 | ₩49,177 | ₩50,247 | ₩48,701 | ₩49,565 | +0.79% | 5.3만 |
|---|
| 2026.04.30 | ₩48,802 | ₩49,351 | ₩47,759 | ₩49,190 | +0.79% | 6.4만 |
|---|
| 2026.04.29 | ₩47,839 | ₩48,013 | ₩47,317 | ₩47,786 | -0.11% | 2.9만 |
|---|
| 2026.04.28 | ₩48,160 | ₩48,832 | ₩46,729 | ₩48,214 | +0.11% | 5.5만 |
|---|
| 2026.04.27 | ₩50,073 | ₩50,073 | ₩48,555 | ₩50,073 | 0.00% | 10.6만 |
|---|
| 2026.04.24 | ₩49,484 | ₩50,020 | ₩48,749 | ₩49,498 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩48,307 | ₩49,428 | ₩47,933 | ₩48,575 | +0.55% | 3.8만 |
|---|
| 2026.04.22 | ₩47,933 | ₩48,802 | ₩47,692 | ₩48,796 | +1.80% | 2.3만 |
|---|
| 2026.04.21 | ₩47,464 | ₩47,765 | ₩47,197 | ₩47,258 | -0.43% | 2.2만 |
|---|
| 2026.04.20 | ₩47,117 | ₩47,264 | ₩46,421 | ₩47,117 | 0.00% | 2.2만 |
|---|
| 2026.04.17 | ₩47,438 | ₩47,438 | ₩46,408 | ₩47,031 | -0.86% | 2.7만 |
|---|
| 2026.04.16 | ₩46,809 | ₩47,170 | ₩46,153 | ₩46,689 | -0.26% | 1.6만 |
|---|
| 2026.04.15 | ₩47,224 | ₩47,224 | ₩46,073 | ₩46,697 | -1.12% | 3.5만 |
|---|
| 2026.04.14 | ₩46,421 | ₩47,170 | ₩45,832 | ₩47,023 | +1.30% | 3.5만 |
|---|
| 2026.04.13 | ₩43,612 | ₩45,217 | ₩43,612 | ₩45,213 | +3.67% | 2.2만 |
|---|
| 2026.04.10 | ₩42,608 | ₩43,705 | ₩42,608 | ₩43,531 | +2.17% | 2.2만 |
|---|
| 2026.04.09 | ₩42,702 | ₩42,836 | ₩41,806 | ₩42,769 | +0.16% | 3.8만 |
|---|
| 2026.04.08 | ₩43,478 | ₩43,745 | ₩42,374 | ₩42,836 | -1.48% | 1.8만 |
|---|
| 2026.04.07 | ₩42,646 | ₩42,943 | ₩41,864 | ₩42,903 | +0.60% | 3.4만 |
|---|
| 2026.04.06 | ₩42,836 | ₩42,862 | ₩42,448 | ₩42,541 | -0.69% | 1.7만 |
|---|
| 2026.04.02 | ₩40,829 | ₩42,060 | ₩40,133 | ₩41,873 | +2.56% | 2.1만 |
|---|
| 2026.04.01 | ₩41,618 | ₩42,046 | ₩41,297 | ₩41,471 | -0.35% | 1.8만 |
|---|
| 2026.03.31 | ₩40,174 | ₩41,110 | ₩39,645 | ₩40,789 | +1.53% | 2.4만 |
|---|
| 2026.03.30 | ₩41,471 | ₩41,471 | ₩38,990 | ₩39,304 | -5.23% | 3.7만 |
|---|
| 2026.03.27 | ₩41,471 | ₩42,608 | ₩41,471 | ₩42,220 | +1.81% | 1.2만 |
|---|
| 2026.03.26 | ₩43,919 | ₩43,919 | ₩42,033 | ₩42,140 | -4.05% | 2만 |
|---|
| 2026.03.25 | ₩44,695 | ₩44,762 | ₩44,113 | ₩44,424 | -0.61% | 1.1만 |
|---|
| 2026.03.24 | ₩43,411 | ₩44,133 | ₩43,077 | ₩44,133 | +1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩44,374 | ₩44,802 | ₩43,344 | ₩43,518 | -1.93% | 1.4만 |
|---|
| 2026.03.20 | ₩44,949 | ₩44,949 | ₩42,755 | ₩43,077 | -4.17% | 1.8만 |
|---|
| 2026.03.19 | ₩43,505 | ₩45,070 | ₩43,063 | ₩44,972 | +3.37% | 1.5만 |
|---|
| 2026.03.18 | ₩44,682 | ₩45,083 | ₩44,441 | ₩44,602 | -0.18% | 1.4만 |
|---|
| 2026.03.17 | ₩44,227 | ₩45,123 | ₩43,980 | ₩44,628 | +0.91% | 1.3만 |
|---|
| 2026.03.16 | ₩44,214 | ₩44,401 | ₩43,906 | ₩44,080 | -0.30% | 1.8만 |
|---|
| 2026.03.13 | ₩43,719 | ₩43,851 | ₩43,023 | ₩43,464 | -0.58% | 1.6만 |
|---|
| 2026.03.12 | ₩42,836 | ₩43,398 | ₩42,769 | ₩42,943 | +0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩42,876 | ₩43,404 | ₩42,809 | ₩43,344 | +1.09% | 1.1만 |
|---|
| 2026.03.10 | ₩43,679 | ₩43,679 | ₩42,952 | ₩42,952 | -1.66% | 2만 |
|---|
| 2026.03.09 | ₩41,578 | ₩43,304 | ₩41,471 | ₩43,304 | +4.15% | 3.8만 |
|---|
| 2026.03.06 | ₩42,809 | ₩43,036 | ₩41,832 | ₩41,832 | -2.28% | 1.6만 |
|---|
| 2026.03.05 | ₩43,357 | ₩43,518 | ₩42,247 | ₩42,849 | -1.17% | 1.7만 |
|---|
| 2026.03.04 | ₩43,090 | ₩43,375 | ₩42,662 | ₩43,224 | +0.31% | 1.4만 |
|---|
| 2026.03.03 | ₩43,010 | ₩43,197 | ₩41,632 | ₩42,662 | -0.81% | 3만 |
|---|
| 2026.03.02 | ₩44,066 | ₩44,990 | ₩44,066 | ₩44,330 | +0.60% | 3만 |
|---|
| 2026.02.27 | ₩45,190 | ₩45,364 | ₩44,341 | ₩44,963 | -0.50% | 2.4만 |
|---|
| 2026.02.26 | ₩45,765 | ₩45,765 | ₩44,384 | ₩45,685 | -0.18% | 2.1만 |
|---|
| 2026.02.25 | ₩47,170 | ₩47,297 | ₩46,977 | ₩46,983 | -0.40% | 3.1만 |
|---|
| 2026.02.24 | ₩45,819 | ₩46,994 | ₩45,819 | ₩46,729 | +1.99% | 1.7만 |
|---|
| 2026.02.23 | ₩46,140 | ₩46,421 | ₩45,819 | ₩46,113 | -0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩46,595 | ₩46,742 | ₩46,153 | ₩46,367 | -0.49% | 1.8만 |
|---|
| 2026.02.19 | ₩45,765 | ₩46,581 | ₩45,765 | ₩46,568 | +1.75% | 1.1만 |
|---|
| 2026.02.18 | ₩45,712 | ₩46,381 | ₩45,458 | ₩46,083 | +0.81% | 2만 |
|---|
| 2026.02.17 | ₩44,896 | ₩45,563 | ₩44,896 | ₩45,210 | +0.70% | 2.3만 |
|---|
| 2026.02.13 | ₩45,190 | ₩45,605 | ₩44,775 | ₩45,297 | +0.24% | 1.8만 |
|---|
| 2026.02.12 | ₩45,859 | ₩46,073 | ₩45,076 | ₩45,217 | -1.40% | 2.2만 |
|---|
| 2026.02.11 | ₩46,020 | ₩46,020 | ₩45,003 | ₩45,799 | -0.48% | 1.8만 |
|---|
| 2026.02.10 | ₩46,020 | ₩46,020 | ₩45,351 | ₩45,391 | -1.37% | 1.7만 |
|---|
| 2026.02.09 | ₩44,374 | ₩46,207 | ₩44,374 | ₩45,765 | +3.14% | 2.3만 |
|---|
| 2026.02.06 | ₩43,478 | ₩44,709 | ₩43,478 | ₩44,575 | +2.52% | 3.9만 |
|---|
| 2026.02.05 | ₩42,541 | ₩43,571 | ₩42,140 | ₩42,729 | +0.44% | 3.2만 |
|---|
| 2026.02.04 | ₩46,006 | ₩46,006 | ₩42,321 | ₩42,582 | -7.44% | 7.4만 |
|---|
| 2026.02.03 | ₩47,906 | ₩47,906 | ₩45,578 | ₩46,822 | -2.26% | 2.5만 |
|---|
| 2026.02.02 | ₩45,979 | ₩47,304 | ₩45,953 | ₩46,689 | +1.54% | 4.6만 |
|---|
| 2026.01.30 | ₩47,652 | ₩47,919 | ₩45,632 | ₩46,060 | -3.34% | 3.2만 |
|---|
| 2026.01.29 | ₩47,719 | ₩47,745 | ₩45,846 | ₩47,143 | -1.21% | 5.2만 |
|---|
| 2026.01.28 | ₩49,003 | ₩49,030 | ₩48,503 | ₩49,030 | +0.05% | 6.8만 |
|---|
| 2026.01.27 | ₩48,214 | ₩48,535 | ₩48,160 | ₩48,342 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩47,759 | ₩48,200 | ₩47,678 | ₩47,772 | +0.03% | 1.6만 |
|---|
| 2026.01.23 | ₩47,759 | ₩48,200 | ₩47,505 | ₩47,772 | +0.03% | 3.2만 |
|---|
| 2026.01.22 | ₩47,899 | ₩47,899 | ₩47,491 | ₩47,826 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩46,822 | ₩47,811 | ₩46,515 | ₩47,438 | +1.31% | 3.4만 |
|---|
| 2026.01.20 | ₩46,153 | ₩47,332 | ₩46,153 | ₩46,862 | +1.54% | 4.6만 |
|---|
| 2026.01.16 | ₩47,826 | ₩48,026 | ₩47,170 | ₩47,237 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩47,799 | ₩47,997 | ₩47,384 | ₩47,384 | -0.87% | 2.1만 |
|---|
| 2026.01.14 | ₩48,000 | ₩48,000 | ₩46,889 | ₩47,291 | -1.48% | 3만 |
|---|
| 2026.01.13 | ₩48,160 | ₩48,280 | ₩47,852 | ₩48,060 | -0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩47,411 | ₩48,160 | ₩47,411 | ₩48,037 | +1.32% | 3.1만 |
|---|
| 2026.01.09 | ₩47,304 | ₩47,906 | ₩47,237 | ₩47,839 | +1.13% | 3.3만 |
|---|
| 2026.01.08 | ₩47,331 | ₩47,331 | ₩46,541 | ₩46,775 | -1.17% | 2.6만 |
|---|
| 2026.01.07 | ₩47,585 | ₩47,839 | ₩47,170 | ₩47,384 | -0.42% | 2.3만 |
|---|
| 2026.01.06 | ₩47,438 | ₩47,610 | ₩47,170 | ₩47,545 | +0.23% | 5.1만 |
|---|
| 2026.01.05 | ₩47,719 | ₩47,719 | ₩47,184 | ₩47,344 | -0.78% | 5.4만 |
|---|
| 2026.01.02 | ₩47,464 | ₩48,160 | ₩46,755 | ₩47,032 | -0.91% | 6만 |
|---|
| 2025.12.31 | ₩47,531 | ₩47,531 | ₩46,903 | ₩46,903 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩47,705 | ₩47,983 | ₩47,451 | ₩47,484 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩48,829 | ₩48,856 | ₩48,432 | ₩48,816 | -0.03% | 5.5만 |
|---|
| 2025.12.26 | ₩49,377 | ₩49,377 | ₩48,923 | ₩48,963 | -0.84% | 3.5만 |
|---|
| 2025.12.24 | ₩49,030 | ₩49,270 | ₩48,856 | ₩49,218 | +0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩48,695 | ₩48,976 | ₩48,401 | ₩48,959 | +0.54% | 1.9만 |
|---|
| 2025.12.22 | ₩48,949 | ₩49,039 | ₩48,469 | ₩48,816 | -0.27% | 2.9만 |
|---|
| 2025.12.19 | ₩47,872 | ₩48,722 | ₩47,872 | ₩48,414 | +1.13% | 2만 |
|---|
| 2025.12.18 | ₩47,384 | ₩47,866 | ₩47,157 | ₩47,291 | -0.20% | 2.7만 |
|---|
| 2025.12.17 | ₩47,812 | ₩47,812 | ₩45,712 | ₩46,381 | -2.99% | 3.3만 |
|---|
| 2025.12.16 | ₩46,822 | ₩48,066 | ₩46,796 | ₩48,066 | +2.66% | 1.6만 |
|---|
| 2025.12.15 | ₩48,388 | ₩48,388 | ₩47,036 | ₩47,170 | -2.52% | 3.1만 |
|---|
| 2025.12.12 | ₩49,498 | ₩49,612 | ₩47,559 | ₩47,893 | -3.24% | 2.3만 |
|---|
| 2025.12.11 | ₩49,230 | ₩50,046 | ₩48,709 | ₩49,893 | +1.35% | 2.3만 |
|---|
| 2025.12.10 | ₩49,993 | ₩50,821 | ₩49,470 | ₩50,341 | +0.70% | 4.6만 |
|---|
| 2025.12.09 | ₩49,391 | ₩50,486 | ₩49,391 | ₩49,993 | +1.22% | 2만 |
|---|
| 2025.12.08 | ₩49,819 | ₩50,341 | ₩49,163 | ₩49,657 | -0.32% | 2.9만 |
|---|
| 2025.12.05 | ₩49,337 | ₩49,605 | ₩49,023 | ₩49,351 | +0.03% | 2.3만 |
|---|
| 2025.12.04 | ₩48,682 | ₩49,297 | ₩48,642 | ₩49,103 | +0.87% | 3.1만 |
|---|
| 2025.12.03 | ₩48,642 | ₩48,813 | ₩48,167 | ₩48,631 | -0.02% | 1.4만 |
|---|
| 2025.12.02 | ₩49,561 | ₩49,561 | ₩48,173 | ₩48,503 | -2.14% | 1.9만 |
|---|
| 2025.12.01 | ₩48,495 | ₩48,587 | ₩47,622 | ₩48,315 | -0.37% | 2.8만 |
|---|
| 2025.11.28 | ₩48,361 | ₩48,508 | ₩48,227 | ₩48,501 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩47,732 | ₩48,172 | ₩47,424 | ₩48,101 | +0.77% | 4.1만 |
|---|
| 2025.11.25 | ₩48,521 | ₩48,521 | ₩46,801 | ₩48,112 | -0.84% | 2.6만 |
|---|
| 2025.11.24 | ₩46,849 | ₩48,267 | ₩46,648 | ₩48,200 | +2.88% | 6.9만 |
|---|
| 2025.11.21 | ₩46,969 | ₩46,969 | ₩45,391 | ₩46,335 | -1.35% | 3.5만 |
|---|
| 2025.11.20 | ₩50,394 | ₩50,489 | ₩46,929 | ₩46,929 | -6.88% | 3.9만 |
|---|
| 2025.11.19 | ₩48,695 | ₩51,344 | ₩48,066 | ₩48,789 | +0.19% | 1.9만 |
|---|
| 2025.11.18 | ₩48,936 | ₩49,030 | ₩47,983 | ₩48,623 | -0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩49,431 | ₩49,926 | ₩48,575 | ₩48,980 | -0.91% | 3.3만 |
|---|
| 2025.11.14 | ₩48,816 | ₩50,234 | ₩48,006 | ₩49,565 | +1.53% | 2.7만 |
|---|
| 2025.11.13 | ₩51,237 | ₩51,395 | ₩49,030 | ₩49,391 | -3.60% | 4.1만 |
|---|
| 2025.11.12 | ₩52,307 | ₩52,307 | ₩50,849 | ₩51,250 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩52,307 | ₩52,307 | ₩51,090 | ₩51,398 | -1.74% | 2.7만 |
|---|
| 2025.11.10 | ₩52,588 | ₩53,040 | ₩52,254 | ₩52,709 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩49,966 | ₩51,331 | ₩48,869 | ₩50,889 | +1.85% | 8.1만 |
|---|
| 2025.11.06 | ₩53,123 | ₩53,123 | ₩51,252 | ₩51,331 | -3.37% | 3.8만 |
|---|
| 2025.11.05 | ₩52,267 | ₩53,498 | ₩52,006 | ₩53,498 | +2.35% | 6.7만 |
|---|
| 2025.11.04 | ₩53,257 | ₩53,605 | ₩52,200 | ₩52,267 | -1.86% | 5.6만 |
|---|
| 2025.11.03 | ₩54,849 | ₩54,849 | ₩53,926 | ₩54,448 | -0.73% | 5.2만 |
|---|
| 2025.10.31 | ₩54,260 | ₩54,687 | ₩53,685 | ₩54,086 | -0.32% | 5.6만 |
|---|
| 2025.10.30 | ₩54,862 | ₩55,114 | ₩53,391 | ₩53,391 | -2.68% | 6.8만 |
|---|
| 2025.10.29 | ₩55,785 | ₩56,374 | ₩55,373 | ₩56,187 | +0.72% | 10.5만 |
|---|
| 2025.10.28 | ₩55,397 | ₩55,919 | ₩55,050 | ₩55,411 | +0.02% | 6.7만 |
|---|
| 2025.10.27 | ₩55,304 | ₩55,344 | ₩54,882 | ₩55,290 | -0.02% | 7.2만 |
|---|
| 2025.10.24 | ₩54,153 | ₩54,715 | ₩54,113 | ₩54,300 | +0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩52,441 | ₩53,525 | ₩52,215 | ₩53,217 | +1.48% | 6만 |
|---|
| 2025.10.22 | ₩52,989 | ₩53,404 | ₩51,585 | ₩52,428 | -1.06% | 4.8만 |
|---|
| 2025.10.21 | ₩53,792 | ₩53,792 | ₩53,075 | ₩53,159 | -1.18% | 3만 |
|---|
| 2025.10.20 | ₩54,193 | ₩54,193 | ₩53,692 | ₩53,725 | -0.86% | 2.9만 |
|---|
| 2025.10.17 | ₩54,100 | ₩54,100 | ₩52,749 | ₩53,658 | -0.82% | 8만 |
|---|
| 2025.10.16 | ₩54,515 | ₩54,727 | ₩53,812 | ₩54,096 | -0.77% | 2만 |
|---|
| 2025.10.15 | ₩54,390 | ₩54,715 | ₩53,511 | ₩53,921 | -0.86% | 1.9만 |
|---|
| 2025.10.14 | ₩53,418 | ₩54,541 | ₩52,873 | ₩53,638 | +0.41% | 2.4만 |
|---|
| 2025.10.13 | ₩54,541 | ₩54,849 | ₩53,846 | ₩54,477 | -0.12% | 6.5만 |
|---|
| 2025.10.10 | ₩55,090 | ₩55,157 | ₩53,083 | ₩53,083 | -3.64% | 3만 |
|---|