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 | ₩45,807 | ₩46,236 | ₩45,164 | ₩45,888 | +0.18% | 7만 |
| 2026.10.08 | ₩46,893 | ₩46,947 | ₩44,674 | ₩45,231 | -3.54% | 12.2만 |
| 2026.10.07 | ₩46,906 | ₩47,596 | ₩46,382 | ₩47,483 | +1.23% | 4.4만 |
| 2026.10.06 | ₩47,938 | ₩48,206 | ₩47,444 | ₩47,818 | -0.25% | 7.8만 |
| 2026.10.05 | ₩47,617 | ₩48,099 | ₩47,375 | ₩47,858 | +0.51% | 6.9만 |
| 2026.10.02 | ₩47,040 | ₩47,442 | ₩46,678 | ₩47,255 | +0.46% | 5.5만 |
| 2026.10.01 | ₩46,357 | ₩47,483 | ₩45,701 | ₩47,322 | +2.08% | 8.7만 |
| 2026.09.30 | ₩46,571 | ₩46,850 | ₩45,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,035 |
| -1.15% |
| 8.4만 |
| 2026.09.29 | ₩46,089 | ₩47,154 | ₩45,919 | ₩46,424 | +0.73% | 8.4만 |
|---|
| 2026.09.28 | ₩47,630 | ₩47,697 | ₩45,628 | ₩46,692 | -1.97% | 16만 |
|---|
| 2026.09.25 | ₩47,844 | ₩48,501 | ₩47,375 | ₩48,072 | +0.48% | 29.2만 |
|---|
| 2026.09.24 | ₩46,947 | ₩47,442 | ₩46,422 | ₩47,161 | +0.46% | 7.6만 |
|---|
| 2026.09.23 | ₩48,434 | ₩48,434 | ₩47,255 | ₩47,603 | -1.72% | 7.2만 |
|---|
| 2026.09.22 | ₩47,215 | ₩48,635 | ₩46,786 | ₩48,233 | +2.16% | 8만 |
|---|
| 2026.09.21 | ₩46,906 | ₩47,442 | ₩46,772 | ₩47,318 | +0.88% | 11.7만 |
|---|
| 2026.09.18 | ₩45,285 | ₩46,337 | ₩45,244 | ₩46,183 | +1.98% | 7.5만 |
|---|
| 2026.09.17 | ₩44,682 | ₩45,593 | ₩44,682 | ₩45,137 | +1.02% | 6.7만 |
|---|
| 2026.09.16 | ₩43,569 | ₩44,360 | ₩43,265 | ₩43,877 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩43,636 | ₩43,663 | ₩42,631 | ₩42,886 | -1.72% | 4.5만 |
|---|
| 2026.09.14 | ₩43,583 | ₩43,743 | ₩42,746 | ₩43,127 | -1.05% | 14.3만 |
|---|
| 2026.09.11 | ₩45,861 | ₩46,209 | ₩45,298 | ₩45,660 | -0.44% | 4.5만 |
|---|
| 2026.09.10 | ₩45,821 | ₩46,313 | ₩45,271 | ₩45,271 | -1.20% | 6.1만 |
|---|
| 2026.09.09 | ₩46,772 | ₩47,992 | ₩46,772 | ₩47,161 | +0.83% | 5.9만 |
|---|
| 2026.09.08 | ₩45,888 | ₩47,791 | ₩45,647 | ₩47,121 | +2.69% | 13.5만 |
|---|
| 2026.09.04 | ₩43,395 | ₩45,244 | ₩43,315 | ₩45,234 | +4.24% | 6만 |
|---|
| 2026.09.03 | ₩42,658 | ₩43,221 | ₩41,546 | ₩42,993 | +0.79% | 10.1만 |
|---|
| 2026.09.02 | ₩42,685 | ₩43,020 | ₩42,129 | ₩42,913 | +0.53% | 6.4만 |
|---|
| 2026.09.01 | ₩42,993 | ₩43,221 | ₩42,283 | ₩42,926 | -0.16% | 9만 |
|---|
| 2026.08.31 | ₩43,181 | ₩43,624 | ₩43,006 | ₩43,596 | +0.96% | 17.6만 |
|---|
| 2026.08.28 | ₩44,092 | ₩44,487 | ₩43,315 | ₩43,315 | -1.76% | 12.8만 |
|---|
| 2026.08.27 | ₩46,906 | ₩46,906 | ₩44,963 | ₩45,834 | -2.29% | 11.8만 |
|---|
| 2026.08.26 | ₩45,003 | ₩46,236 | ₩45,003 | ₩46,236 | +2.74% | 8.5만 |
|---|
| 2026.08.25 | ₩44,842 | ₩45,231 | ₩44,534 | ₩45,177 | +0.75% | 8.4만 |
|---|
| 2026.08.24 | ₩44,239 | ₩44,333 | ₩42,651 | ₩43,958 | -0.64% | 21.3만 |
|---|
| 2026.08.21 | ₩46,250 | ₩46,250 | ₩44,856 | ₩45,325 | -2.00% | 10.4만 |
|---|
| 2026.08.20 | ₩45,231 | ₩45,827 | ₩44,628 | ₩45,593 | +0.80% | 7.4만 |
|---|
| 2026.08.19 | ₩47,389 | ₩47,536 | ₩44,896 | ₩45,057 | -4.92% | 14.7만 |
|---|
| 2026.08.18 | ₩48,394 | ₩48,490 | ₩46,317 | ₩46,544 | -3.82% | 12.8만 |
|---|
| 2026.08.17 | ₩49,908 | ₩51,007 | ₩49,908 | ₩50,150 | +0.48% | 9.1만 |
|---|
| 2026.08.14 | ₩48,930 | ₩50,190 | ₩48,354 | ₩49,158 | +0.47% | 10만 |
|---|
| 2026.08.13 | ₩47,429 | ₩49,278 | ₩47,161 | ₩48,716 | +2.71% | 9.9만 |
|---|
| 2026.08.12 | ₩47,040 | ₩48,066 | ₩46,477 | ₩47,576 | +1.14% | 8.1만 |
|---|
| 2026.08.11 | ₩44,373 | ₩45,271 | ₩44,159 | ₩44,683 | +0.70% | 6.3만 |
|---|
| 2026.08.10 | ₩45,687 | ₩45,687 | ₩44,320 | ₩44,320 | -2.99% | 11.4만 |
|---|
| 2026.08.07 | ₩47,241 | ₩47,241 | ₩44,132 | ₩45,526 | -3.63% | 8.9만 |
|---|
| 2026.08.06 | ₩44,333 | ₩46,980 | ₩43,735 | ₩45,700 | +3.08% | 10.5만 |
|---|
| 2026.08.05 | ₩46,853 | ₩48,092 | ₩46,169 | ₩46,262 | -1.26% | 6.7만 |
|---|
| 2026.08.04 | ₩47,174 | ₩48,233 | ₩46,317 | ₩47,858 | +1.45% | 9.2만 |
|---|
| 2026.08.03 | ₩43,033 | ₩46,196 | ₩42,497 | ₩45,821 | +6.48% | 10.9만 |
|---|
| 2026.07.31 | ₩45,660 | ₩46,357 | ₩42,712 | ₩43,341 | -5.08% | 13.9만 |
|---|
| 2026.07.30 | ₩40,835 | ₩43,260 | ₩40,835 | ₩42,819 | +4.86% | 14.8만 |
|---|
| 2026.07.29 | ₩41,318 | ₩42,293 | ₩39,354 | ₩39,669 | -3.99% | 20.6만 |
|---|
| 2026.07.28 | ₩42,417 | ₩42,417 | ₩39,589 | ₩41,345 | -2.53% | 27.5만 |
|---|
| 2026.07.27 | ₩45,888 | ₩46,217 | ₩42,564 | ₩44,172 | -3.74% | 20만 |
|---|
| 2026.07.24 | ₩48,260 | ₩48,280 | ₩45,211 | ₩45,566 | -5.58% | 14.7만 |
|---|
| 2026.07.23 | ₩48,635 | ₩50,348 | ₩48,448 | ₩48,997 | +0.74% | 5.2만 |
|---|
| 2026.07.22 | ₩48,153 | ₩49,868 | ₩48,153 | ₩49,091 | +1.95% | 4.2만 |
|---|
| 2026.07.21 | ₩47,536 | ₩49,359 | ₩47,456 | ₩49,104 | +3.30% | 7.1만 |
|---|
| 2026.07.20 | ₩46,343 | ₩47,028 | ₩45,244 | ₩45,244 | -2.37% | 14.1만 |
|---|
| 2026.07.17 | ₩43,435 | ₩46,323 | ₩42,296 | ₩45,124 | +3.89% | 14.6만 |
|---|
| 2026.07.16 | ₩47,215 | ₩47,215 | ₩44,628 | ₩44,923 | -4.85% | 18.3만 |
|---|
| 2026.07.15 | ₩50,846 | ₩50,846 | ₩46,772 | ₩48,608 | -4.40% | 13.8만 |
|---|
| 2026.07.14 | ₩50,592 | ₩52,267 | ₩49,697 | ₩50,619 | +0.05% | 11.9만 |
|---|
| 2026.07.13 | ₩50,619 | ₩50,766 | ₩49,044 | ₩49,386 | -2.44% | 10.8만 |
|---|
| 2026.07.10 | ₩51,047 | ₩52,388 | ₩50,826 | ₩52,173 | +2.21% | 8.6만 |
|---|
| 2026.07.09 | ₩52,816 | ₩53,634 | ₩52,066 | ₩52,213 | -1.14% | 5.9만 |
|---|
| 2026.07.08 | ₩49,453 | ₩51,021 | ₩48,938 | ₩50,779 | +2.68% | 7.6만 |
|---|
| 2026.07.07 | ₩50,900 | ₩51,034 | ₩48,515 | ₩50,016 | -1.74% | 13.7만 |
|---|
| 2026.07.06 | ₩51,811 | ₩54,009 | ₩51,530 | ₩52,763 | +1.84% | 9.3만 |
|---|
| 2026.07.02 | ₩54,907 | ₩55,215 | ₩50,123 | ₩51,061 | -7.01% | 16.5만 |
|---|
| 2026.07.01 | ₩55,778 | ₩56,810 | ₩54,157 | ₩54,411 | -2.45% | 12.9만 |
|---|
| 2026.06.30 | ₩55,725 | ₩58,110 | ₩55,725 | ₩57,963 | +4.02% | 9.2만 |
|---|
| 2026.06.29 | ₩54,170 | ₩56,154 | ₩51,396 | ₩56,154 | +3.66% | 16.2만 |
|---|
| 2026.06.26 | ₩57,668 | ₩57,681 | ₩54,947 | ₩55,108 | -4.44% | 15.4만 |
|---|
| 2026.06.25 | ₩61,380 | ₩61,575 | ₩58,217 | ₩59,692 | -2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩58,378 | ₩58,552 | ₩56,020 | ₩57,507 | -1.49% | 8만 |
|---|
| 2026.06.23 | ₩57,990 | ₩58,780 | ₩56,690 | ₩57,856 | -0.23% | 10.6만 |
|---|
| 2026.06.22 | ₩60,295 | ₩61,568 | ₩60,040 | ₩61,461 | +1.93% | 14.6만 |
|---|
| 2026.06.18 | ₩58,901 | ₩59,638 | ₩58,546 | ₩59,397 | +0.84% | 7.3만 |
|---|
| 2026.06.17 | ₩58,057 | ₩58,472 | ₩56,917 | ₩56,990 | -1.84% | 5만 |
|---|
| 2026.06.16 | ₩58,110 | ₩58,874 | ₩56,395 | ₩56,395 | -2.95% | 7만 |
|---|
| 2026.06.15 | ₩57,105 | ₩57,802 | ₩56,690 | ₩57,708 | +1.06% | 7.4만 |
|---|
| 2026.06.12 | ₩53,929 | ₩55,309 | ₩53,607 | ₩54,746 | +1.52% | 7.4만 |
|---|
| 2026.06.11 | ₩51,704 | ₩53,594 | ₩51,409 | ₩53,406 | +3.29% | 3.4만 |
|---|
| 2026.06.10 | ₩51,718 | ₩53,085 | ₩50,699 | ₩50,967 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩54,036 | ₩54,505 | ₩50,257 | ₩52,268 | -3.27% | 5.7만 |
|---|
| 2026.06.08 | ₩53,326 | ₩53,473 | ₩52,361 | ₩53,004 | -0.60% | 4.3만 |
|---|
| 2026.06.05 | ₩54,291 | ₩54,612 | ₩51,262 | ₩51,771 | -4.64% | 8.3만 |
|---|
| 2026.06.04 | ₩55,363 | ₩56,408 | ₩53,942 | ₩55,939 | +1.04% | 6.2만 |
|---|
| 2026.06.03 | ₩57,775 | ₩57,775 | ₩55,886 | ₩56,596 | -2.04% | 7만 |
|---|
| 2026.06.02 | ₩55,282 | ₩57,373 | ₩55,282 | ₩57,364 | +3.76% | 6.2만 |
|---|
| 2026.06.01 | ₩53,621 | ₩55,416 | ₩53,473 | ₩54,813 | +2.22% | 7.6만 |
|---|
| 2026.05.29 | ₩54,291 | ₩54,485 | ₩53,152 | ₩54,478 | +0.35% | 4.3만 |
|---|
| 2026.05.28 | ₩54,800 | ₩55,055 | ₩53,386 | ₩54,170 | -1.15% | 6.4만 |
|---|
| 2026.05.27 | ₩56,288 | ₩56,288 | ₩54,331 | ₩55,497 | -1.40% | 8.1만 |
|---|
| 2026.05.26 | ₩55,457 | ₩55,872 | ₩54,693 | ₩55,483 | +0.05% | 7.5만 |
|---|
| 2026.05.22 | ₩54,197 | ₩54,304 | ₩53,610 | ₩53,956 | -0.45% | 8.7만 |
|---|
| 2026.05.21 | ₩51,342 | ₩53,600 | ₩51,342 | ₩53,540 | +4.28% | 4.7만 |
|---|
| 2026.05.20 | ₩50,793 | ₩51,584 | ₩50,351 | ₩51,235 | +0.87% | 2.5만 |
|---|
| 2026.05.19 | ₩49,185 | ₩50,270 | ₩47,590 | ₩49,680 | +1.01% | 7만 |
|---|
| 2026.05.18 | ₩51,731 | ₩51,731 | ₩48,434 | ₩49,345 | -4.61% | 6만 |
|---|
| 2026.05.15 | ₩52,133 | ₩52,642 | ₩51,128 | ₩51,785 | -0.67% | 3.4만 |
|---|
| 2026.05.14 | ₩53,594 | ₩53,795 | ₩52,696 | ₩53,540 | -0.10% | 3.7만 |
|---|
| 2026.05.13 | ₩54,157 | ₩54,157 | ₩52,066 | ₩53,621 | -0.99% | 3.9만 |
|---|
| 2026.05.12 | ₩53,326 | ₩53,681 | ₩50,384 | ₩52,658 | -1.25% | 5.7만 |
|---|
| 2026.05.11 | ₩52,133 | ₩54,385 | ₩52,133 | ₩54,023 | +3.62% | 7만 |
|---|
| 2026.05.08 | ₩52,267 | ₩53,607 | ₩51,101 | ₩51,476 | -1.51% | 5.2만 |
|---|
| 2026.05.07 | ₩52,964 | ₩52,964 | ₩50,806 | ₩51,274 | -3.19% | 4.2만 |
|---|
| 2026.05.06 | ₩53,701 | ₩53,942 | ₩52,085 | ₩53,286 | -0.77% | 8.8만 |
|---|
| 2026.05.05 | ₩51,852 | ₩52,823 | ₩51,852 | ₩52,736 | +1.71% | 4.3만 |
|---|
| 2026.05.04 | ₩51,262 | ₩51,854 | ₩50,913 | ₩51,503 | +0.47% | 5.6만 |
|---|
| 2026.05.01 | ₩49,265 | ₩50,337 | ₩48,788 | ₩49,654 | +0.79% | 5.3만 |
|---|
| 2026.04.30 | ₩48,890 | ₩49,439 | ₩47,844 | ₩49,278 | +0.79% | 6.4만 |
|---|
| 2026.04.29 | ₩47,925 | ₩48,099 | ₩47,402 | ₩47,871 | -0.11% | 2.9만 |
|---|
| 2026.04.28 | ₩48,246 | ₩48,919 | ₩46,812 | ₩48,300 | +0.11% | 5.5만 |
|---|
| 2026.04.27 | ₩50,163 | ₩50,163 | ₩48,642 | ₩50,163 | 0.00% | 10.6만 |
|---|
| 2026.04.24 | ₩49,573 | ₩50,109 | ₩48,836 | ₩49,587 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩48,394 | ₩49,517 | ₩48,019 | ₩48,662 | +0.55% | 3.8만 |
|---|
| 2026.04.22 | ₩48,019 | ₩48,890 | ₩47,777 | ₩48,883 | +1.80% | 2.3만 |
|---|
| 2026.04.21 | ₩47,550 | ₩47,851 | ₩47,282 | ₩47,343 | -0.43% | 2.2만 |
|---|
| 2026.04.20 | ₩47,201 | ₩47,349 | ₩46,504 | ₩47,201 | 0.00% | 2.2만 |
|---|
| 2026.04.17 | ₩47,523 | ₩47,523 | ₩46,491 | ₩47,115 | -0.86% | 2.7만 |
|---|
| 2026.04.16 | ₩46,893 | ₩47,255 | ₩46,236 | ₩46,772 | -0.26% | 1.6만 |
|---|
| 2026.04.15 | ₩47,308 | ₩47,308 | ₩46,156 | ₩46,780 | -1.12% | 3.5만 |
|---|
| 2026.04.14 | ₩46,504 | ₩47,255 | ₩45,915 | ₩47,107 | +1.30% | 3.5만 |
|---|
| 2026.04.13 | ₩43,690 | ₩45,298 | ₩43,690 | ₩45,294 | +3.67% | 2.2만 |
|---|
| 2026.04.10 | ₩42,685 | ₩43,784 | ₩42,685 | ₩43,609 | +2.17% | 2.2만 |
|---|
| 2026.04.09 | ₩42,779 | ₩42,913 | ₩41,881 | ₩42,846 | +0.16% | 3.8만 |
|---|
| 2026.04.08 | ₩43,556 | ₩43,824 | ₩42,450 | ₩42,913 | -1.48% | 1.8만 |
|---|
| 2026.04.07 | ₩42,722 | ₩43,020 | ₩41,940 | ₩42,980 | +0.60% | 3.4만 |
|---|
| 2026.04.06 | ₩42,913 | ₩42,939 | ₩42,524 | ₩42,618 | -0.69% | 1.7만 |
|---|
| 2026.04.02 | ₩40,902 | ₩42,135 | ₩40,205 | ₩41,948 | +2.56% | 2.1만 |
|---|
| 2026.04.01 | ₩41,693 | ₩42,122 | ₩41,371 | ₩41,546 | -0.35% | 1.8만 |
|---|
| 2026.03.31 | ₩40,246 | ₩41,184 | ₩39,716 | ₩40,862 | +1.53% | 2.4만 |
|---|
| 2026.03.30 | ₩41,546 | ₩41,546 | ₩39,060 | ₩39,374 | -5.23% | 3.7만 |
|---|
| 2026.03.27 | ₩41,546 | ₩42,685 | ₩41,546 | ₩42,296 | +1.81% | 1.2만 |
|---|
| 2026.03.26 | ₩43,998 | ₩43,998 | ₩42,108 | ₩42,216 | -4.05% | 2만 |
|---|
| 2026.03.25 | ₩44,775 | ₩44,842 | ₩44,192 | ₩44,503 | -0.61% | 1.1만 |
|---|
| 2026.03.24 | ₩43,489 | ₩44,213 | ₩43,154 | ₩44,213 | +1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩44,454 | ₩44,883 | ₩43,422 | ₩43,596 | -1.93% | 1.4만 |
|---|
| 2026.03.20 | ₩45,030 | ₩45,030 | ₩42,832 | ₩43,154 | -4.17% | 1.8만 |
|---|
| 2026.03.19 | ₩43,583 | ₩45,151 | ₩43,140 | ₩45,053 | +3.37% | 1.5만 |
|---|
| 2026.03.18 | ₩44,762 | ₩45,164 | ₩44,521 | ₩44,682 | -0.18% | 1.4만 |
|---|
| 2026.03.17 | ₩44,306 | ₩45,204 | ₩44,058 | ₩44,708 | +0.91% | 1.3만 |
|---|
| 2026.03.16 | ₩44,293 | ₩44,481 | ₩43,985 | ₩44,159 | -0.30% | 1.8만 |
|---|
| 2026.03.13 | ₩43,797 | ₩43,930 | ₩43,100 | ₩43,542 | -0.58% | 1.6만 |
|---|
| 2026.03.12 | ₩42,913 | ₩43,475 | ₩42,846 | ₩43,020 | +0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩42,953 | ₩43,482 | ₩42,886 | ₩43,422 | +1.09% | 1.1만 |
|---|
| 2026.03.10 | ₩43,757 | ₩43,757 | ₩43,029 | ₩43,029 | -1.66% | 2만 |
|---|
| 2026.03.09 | ₩41,653 | ₩43,382 | ₩41,546 | ₩43,382 | +4.15% | 3.8만 |
|---|
| 2026.03.06 | ₩42,886 | ₩43,114 | ₩41,907 | ₩41,907 | -2.28% | 1.6만 |
|---|
| 2026.03.05 | ₩43,435 | ₩43,596 | ₩42,323 | ₩42,926 | -1.17% | 1.7만 |
|---|
| 2026.03.04 | ₩43,167 | ₩43,453 | ₩42,738 | ₩43,301 | +0.31% | 1.4만 |
|---|
| 2026.03.03 | ₩43,087 | ₩43,274 | ₩41,706 | ₩42,738 | -0.81% | 3만 |
|---|
| 2026.03.02 | ₩44,146 | ₩45,070 | ₩44,146 | ₩44,410 | +0.60% | 3만 |
|---|
| 2026.02.27 | ₩45,271 | ₩45,446 | ₩44,420 | ₩45,043 | -0.50% | 2.4만 |
|---|
| 2026.02.26 | ₩45,848 | ₩45,848 | ₩44,463 | ₩45,767 | -0.18% | 2.1만 |
|---|
| 2026.02.25 | ₩47,255 | ₩47,382 | ₩47,062 | ₩47,067 | -0.40% | 3.1만 |
|---|
| 2026.02.24 | ₩45,901 | ₩47,078 | ₩45,901 | ₩46,812 | +1.99% | 1.7만 |
|---|
| 2026.02.23 | ₩46,223 | ₩46,504 | ₩45,901 | ₩46,196 | -0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩46,678 | ₩46,826 | ₩46,236 | ₩46,451 | -0.49% | 1.8만 |
|---|
| 2026.02.19 | ₩45,848 | ₩46,665 | ₩45,848 | ₩46,652 | +1.75% | 1.1만 |
|---|
| 2026.02.18 | ₩45,794 | ₩46,464 | ₩45,539 | ₩46,165 | +0.81% | 2만 |
|---|
| 2026.02.17 | ₩44,976 | ₩45,645 | ₩44,976 | ₩45,291 | +0.70% | 2.3만 |
|---|
| 2026.02.13 | ₩45,271 | ₩45,687 | ₩44,856 | ₩45,378 | +0.24% | 1.8만 |
|---|
| 2026.02.12 | ₩45,941 | ₩46,156 | ₩45,157 | ₩45,298 | -1.40% | 2.2만 |
|---|
| 2026.02.11 | ₩46,102 | ₩46,102 | ₩45,084 | ₩45,881 | -0.48% | 1.8만 |
|---|
| 2026.02.10 | ₩46,102 | ₩46,102 | ₩45,432 | ₩45,472 | -1.37% | 1.7만 |
|---|
| 2026.02.09 | ₩44,454 | ₩46,290 | ₩44,454 | ₩45,848 | +3.14% | 2.3만 |
|---|
| 2026.02.06 | ₩43,556 | ₩44,789 | ₩43,556 | ₩44,655 | +2.52% | 3.9만 |
|---|
| 2026.02.05 | ₩42,618 | ₩43,650 | ₩42,216 | ₩42,805 | +0.44% | 3.2만 |
|---|
| 2026.02.04 | ₩46,089 | ₩46,089 | ₩42,397 | ₩42,658 | -7.44% | 7.4만 |
|---|
| 2026.02.03 | ₩47,992 | ₩47,992 | ₩45,660 | ₩46,906 | -2.26% | 2.5만 |
|---|
| 2026.02.02 | ₩46,062 | ₩47,389 | ₩46,035 | ₩46,772 | +1.54% | 4.6만 |
|---|
| 2026.01.30 | ₩47,737 | ₩48,005 | ₩45,714 | ₩46,142 | -3.34% | 3.2만 |
|---|
| 2026.01.29 | ₩47,804 | ₩47,831 | ₩45,928 | ₩47,228 | -1.21% | 5.2만 |
|---|
| 2026.01.28 | ₩49,091 | ₩49,118 | ₩48,590 | ₩49,118 | +0.05% | 6.8만 |
|---|
| 2026.01.27 | ₩48,300 | ₩48,622 | ₩48,246 | ₩48,429 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩47,844 | ₩48,287 | ₩47,764 | ₩47,858 | +0.03% | 1.6만 |
|---|
| 2026.01.23 | ₩47,844 | ₩48,287 | ₩47,590 | ₩47,858 | +0.03% | 3.2만 |
|---|
| 2026.01.22 | ₩47,985 | ₩47,985 | ₩47,576 | ₩47,911 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩46,906 | ₩47,897 | ₩46,598 | ₩47,523 | +1.31% | 3.4만 |
|---|
| 2026.01.20 | ₩46,236 | ₩47,417 | ₩46,236 | ₩46,947 | +1.54% | 4.6만 |
|---|
| 2026.01.16 | ₩47,911 | ₩48,112 | ₩47,255 | ₩47,322 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩47,885 | ₩48,083 | ₩47,469 | ₩47,469 | -0.87% | 2.1만 |
|---|
| 2026.01.14 | ₩48,086 | ₩48,086 | ₩46,973 | ₩47,375 | -1.48% | 3만 |
|---|
| 2026.01.13 | ₩48,246 | ₩48,367 | ₩47,938 | ₩48,146 | -0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩47,496 | ₩48,246 | ₩47,496 | ₩48,123 | +1.32% | 3.1만 |
|---|
| 2026.01.09 | ₩47,389 | ₩47,992 | ₩47,322 | ₩47,925 | +1.13% | 3.3만 |
|---|
| 2026.01.08 | ₩47,416 | ₩47,416 | ₩46,625 | ₩46,859 | -1.17% | 2.6만 |
|---|
| 2026.01.07 | ₩47,670 | ₩47,925 | ₩47,255 | ₩47,469 | -0.42% | 2.3만 |
|---|
| 2026.01.06 | ₩47,523 | ₩47,696 | ₩47,255 | ₩47,630 | +0.23% | 5.1만 |
|---|
| 2026.01.05 | ₩47,804 | ₩47,804 | ₩47,268 | ₩47,429 | -0.78% | 5.4만 |
|---|
| 2026.01.02 | ₩47,550 | ₩48,246 | ₩46,839 | ₩47,117 | -0.91% | 6만 |
|---|
| 2025.12.31 | ₩47,617 | ₩47,617 | ₩46,987 | ₩46,987 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩47,791 | ₩48,070 | ₩47,536 | ₩47,570 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩48,917 | ₩48,943 | ₩48,519 | ₩48,903 | -0.03% | 5.5만 |
|---|
| 2025.12.26 | ₩49,466 | ₩49,466 | ₩49,010 | ₩49,051 | -0.84% | 3.5만 |
|---|
| 2025.12.24 | ₩49,118 | ₩49,359 | ₩48,943 | ₩49,307 | +0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩48,783 | ₩49,064 | ₩48,488 | ₩49,047 | +0.54% | 1.9만 |
|---|
| 2025.12.22 | ₩49,037 | ₩49,127 | ₩48,556 | ₩48,903 | -0.27% | 2.9만 |
|---|
| 2025.12.19 | ₩47,958 | ₩48,809 | ₩47,958 | ₩48,501 | +1.13% | 2만 |
|---|
| 2025.12.18 | ₩47,469 | ₩47,952 | ₩47,241 | ₩47,375 | -0.20% | 2.7만 |
|---|
| 2025.12.17 | ₩47,898 | ₩47,898 | ₩45,794 | ₩46,464 | -2.99% | 3.3만 |
|---|
| 2025.12.16 | ₩46,906 | ₩48,153 | ₩46,879 | ₩48,153 | +2.66% | 1.6만 |
|---|
| 2025.12.15 | ₩48,474 | ₩48,474 | ₩47,121 | ₩47,255 | -2.52% | 3.1만 |
|---|
| 2025.12.12 | ₩49,587 | ₩49,701 | ₩47,645 | ₩47,978 | -3.24% | 2.3만 |
|---|
| 2025.12.11 | ₩49,319 | ₩50,136 | ₩48,796 | ₩49,982 | +1.35% | 2.3만 |
|---|
| 2025.12.10 | ₩50,083 | ₩50,912 | ₩49,559 | ₩50,431 | +0.70% | 4.6만 |
|---|
| 2025.12.09 | ₩49,479 | ₩50,577 | ₩49,479 | ₩50,083 | +1.22% | 2만 |
|---|
| 2025.12.08 | ₩49,908 | ₩50,431 | ₩49,252 | ₩49,746 | -0.32% | 2.9만 |
|---|
| 2025.12.05 | ₩49,426 | ₩49,694 | ₩49,111 | ₩49,439 | +0.03% | 2.3만 |
|---|
| 2025.12.04 | ₩48,769 | ₩49,386 | ₩48,729 | ₩49,191 | +0.87% | 3.1만 |
|---|
| 2025.12.03 | ₩48,729 | ₩48,900 | ₩48,253 | ₩48,718 | -0.02% | 1.4만 |
|---|
| 2025.12.02 | ₩49,650 | ₩49,650 | ₩48,260 | ₩48,590 | -2.14% | 1.9만 |
|---|
| 2025.12.01 | ₩48,582 | ₩48,674 | ₩47,708 | ₩48,402 | -0.37% | 2.8만 |
|---|
| 2025.11.28 | ₩48,448 | ₩48,595 | ₩48,313 | ₩48,588 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩47,818 | ₩48,259 | ₩47,509 | ₩48,188 | +0.77% | 4.1만 |
|---|
| 2025.11.25 | ₩48,608 | ₩48,608 | ₩46,885 | ₩48,198 | -0.84% | 2.6만 |
|---|
| 2025.11.24 | ₩46,933 | ₩48,354 | ₩46,732 | ₩48,287 | +2.88% | 6.9만 |
|---|
| 2025.11.21 | ₩47,054 | ₩47,054 | ₩45,472 | ₩46,418 | -1.35% | 3.5만 |
|---|
| 2025.11.20 | ₩50,485 | ₩50,580 | ₩47,014 | ₩47,014 | -6.88% | 3.9만 |
|---|
| 2025.11.19 | ₩48,783 | ₩51,436 | ₩48,153 | ₩48,876 | +0.19% | 1.9만 |
|---|
| 2025.11.18 | ₩49,024 | ₩49,118 | ₩48,070 | ₩48,710 | -0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩49,520 | ₩50,016 | ₩48,662 | ₩49,068 | -0.91% | 3.3만 |
|---|
| 2025.11.14 | ₩48,903 | ₩50,324 | ₩48,092 | ₩49,654 | +1.53% | 2.7만 |
|---|
| 2025.11.13 | ₩51,329 | ₩51,487 | ₩49,118 | ₩49,479 | -3.60% | 4.1만 |
|---|
| 2025.11.12 | ₩52,401 | ₩52,401 | ₩50,940 | ₩51,342 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩52,401 | ₩52,401 | ₩51,181 | ₩51,490 | -1.74% | 2.7만 |
|---|
| 2025.11.10 | ₩52,682 | ₩53,135 | ₩52,347 | ₩52,803 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩50,056 | ₩51,423 | ₩48,957 | ₩50,980 | +1.85% | 8.1만 |
|---|
| 2025.11.06 | ₩53,219 | ₩53,219 | ₩51,344 | ₩51,423 | -3.37% | 3.8만 |
|---|
| 2025.11.05 | ₩52,361 | ₩53,594 | ₩52,099 | ₩53,594 | +2.35% | 6.7만 |
|---|
| 2025.11.04 | ₩53,353 | ₩53,701 | ₩52,294 | ₩52,361 | -1.86% | 5.6만 |
|---|
| 2025.11.03 | ₩54,947 | ₩54,947 | ₩54,023 | ₩54,545 | -0.73% | 5.2만 |
|---|
| 2025.10.31 | ₩54,358 | ₩54,785 | ₩53,781 | ₩54,183 | -0.32% | 5.6만 |
|---|
| 2025.10.30 | ₩54,961 | ₩55,213 | ₩53,487 | ₩53,487 | -2.68% | 6.8만 |
|---|
| 2025.10.29 | ₩55,886 | ₩56,475 | ₩55,473 | ₩56,288 | +0.72% | 10.5만 |
|---|
| 2025.10.28 | ₩55,497 | ₩56,020 | ₩55,148 | ₩55,510 | +0.02% | 6.7만 |
|---|
| 2025.10.27 | ₩55,403 | ₩55,443 | ₩54,981 | ₩55,390 | -0.02% | 7.2만 |
|---|
| 2025.10.24 | ₩54,250 | ₩54,813 | ₩54,210 | ₩54,398 | +0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩52,535 | ₩53,621 | ₩52,309 | ₩53,312 | +1.48% | 6만 |
|---|
| 2025.10.22 | ₩53,085 | ₩53,500 | ₩51,677 | ₩52,522 | -1.06% | 4.8만 |
|---|
| 2025.10.21 | ₩53,889 | ₩53,889 | ₩53,170 | ₩53,255 | -1.18% | 3만 |
|---|
| 2025.10.20 | ₩54,291 | ₩54,291 | ₩53,788 | ₩53,822 | -0.86% | 2.9만 |
|---|
| 2025.10.17 | ₩54,197 | ₩54,197 | ₩52,843 | ₩53,755 | -0.82% | 8만 |
|---|
| 2025.10.16 | ₩54,612 | ₩54,825 | ₩53,909 | ₩54,193 | -0.77% | 2만 |
|---|
| 2025.10.15 | ₩54,488 | ₩54,813 | ₩53,607 | ₩54,017 | -0.86% | 1.9만 |
|---|
| 2025.10.14 | ₩53,513 | ₩54,639 | ₩52,968 | ₩53,735 | +0.41% | 2.4만 |
|---|
| 2025.10.13 | ₩54,639 | ₩54,947 | ₩53,942 | ₩54,575 | -0.12% | 6.5만 |
|---|
| 2025.10.10 | ₩55,189 | ₩55,256 | ₩53,178 | ₩53,178 | -3.64% | 3만 |
|---|