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 | ₩45,856 | ₩46,285 | ₩45,212 | ₩45,936 | +0.18% | 7만 |
| 2026.10.08 | ₩46,943 | ₩46,996 | ₩44,721 | ₩45,279 | -3.54% | 12.2만 |
| 2026.10.07 | ₩46,956 | ₩47,647 | ₩46,431 | ₩47,533 | +1.23% | 4.4만 |
| 2026.10.06 | ₩47,989 | ₩48,257 | ₩47,494 | ₩47,868 | -0.25% | 7.8만 |
| 2026.10.05 | ₩47,667 | ₩48,150 | ₩47,426 | ₩47,909 | +0.51% | 6.9만 |
| 2026.10.02 | ₩47,090 | ₩47,493 | ₩46,728 | ₩47,305 | +0.46% | 5.5만 |
| 2026.10.01 | ₩46,406 | ₩47,533 | ₩45,750 | ₩47,372 | +2.08% | 8.7만 |
| 2026.09.30 | ₩46,621 | ₩46,900 | ₩45,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,084 |
| -1.15% |
| 8.4만 |
| 2026.09.29 | ₩46,138 | ₩47,204 | ₩45,967 | ₩46,473 | +0.73% | 8.4만 |
|---|
| 2026.09.28 | ₩47,680 | ₩47,748 | ₩45,676 | ₩46,741 | -1.97% | 16만 |
|---|
| 2026.09.25 | ₩47,895 | ₩48,553 | ₩47,426 | ₩48,123 | +0.48% | 29.2만 |
|---|
| 2026.09.24 | ₩46,996 | ₩47,493 | ₩46,472 | ₩47,211 | +0.46% | 7.6만 |
|---|
| 2026.09.23 | ₩48,485 | ₩48,485 | ₩47,305 | ₩47,654 | -1.72% | 7.2만 |
|---|
| 2026.09.22 | ₩47,265 | ₩48,687 | ₩46,835 | ₩48,284 | +2.16% | 8만 |
|---|
| 2026.09.21 | ₩46,956 | ₩47,493 | ₩46,822 | ₩47,368 | +0.88% | 11.7만 |
|---|
| 2026.09.18 | ₩45,333 | ₩46,386 | ₩45,292 | ₩46,232 | +1.98% | 7.5만 |
|---|
| 2026.09.17 | ₩44,729 | ₩45,641 | ₩44,729 | ₩45,185 | +1.02% | 6.7만 |
|---|
| 2026.09.16 | ₩43,615 | ₩44,407 | ₩43,311 | ₩43,924 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩43,682 | ₩43,709 | ₩42,676 | ₩42,931 | -1.72% | 4.5만 |
|---|
| 2026.09.14 | ₩43,629 | ₩43,790 | ₩42,792 | ₩43,173 | -1.05% | 14.3만 |
|---|
| 2026.09.11 | ₩45,910 | ₩46,258 | ₩45,346 | ₩45,708 | -0.44% | 4.5만 |
|---|
| 2026.09.10 | ₩45,869 | ₩46,362 | ₩45,319 | ₩45,319 | -1.20% | 6.1만 |
|---|
| 2026.09.09 | ₩46,822 | ₩48,043 | ₩46,822 | ₩47,211 | +0.83% | 5.9만 |
|---|
| 2026.09.08 | ₩45,936 | ₩47,841 | ₩45,695 | ₩47,171 | +2.69% | 13.5만 |
|---|
| 2026.09.04 | ₩43,441 | ₩45,292 | ₩43,361 | ₩45,282 | +4.24% | 6만 |
|---|
| 2026.09.03 | ₩42,703 | ₩43,267 | ₩41,590 | ₩43,039 | +0.79% | 10.1만 |
|---|
| 2026.09.02 | ₩42,730 | ₩43,065 | ₩42,173 | ₩42,958 | +0.53% | 6.4만 |
|---|
| 2026.09.01 | ₩43,039 | ₩43,267 | ₩42,327 | ₩42,971 | -0.16% | 9만 |
|---|
| 2026.08.31 | ₩43,226 | ₩43,670 | ₩43,052 | ₩43,642 | +0.96% | 17.6만 |
|---|
| 2026.08.28 | ₩44,139 | ₩44,534 | ₩43,361 | ₩43,361 | -1.76% | 12.8만 |
|---|
| 2026.08.27 | ₩46,956 | ₩46,956 | ₩45,011 | ₩45,883 | -2.29% | 11.8만 |
|---|
| 2026.08.26 | ₩45,051 | ₩46,285 | ₩45,051 | ₩46,285 | +2.74% | 8.5만 |
|---|
| 2026.08.25 | ₩44,890 | ₩45,279 | ₩44,581 | ₩45,225 | +0.75% | 8.4만 |
|---|
| 2026.08.24 | ₩44,286 | ₩44,380 | ₩42,696 | ₩44,004 | -0.64% | 21.3만 |
|---|
| 2026.08.21 | ₩46,299 | ₩46,299 | ₩44,903 | ₩45,373 | -2.00% | 10.4만 |
|---|
| 2026.08.20 | ₩45,279 | ₩45,876 | ₩44,675 | ₩45,641 | +0.80% | 7.4만 |
|---|
| 2026.08.19 | ₩47,439 | ₩47,587 | ₩44,944 | ₩45,105 | -4.92% | 14.7만 |
|---|
| 2026.08.18 | ₩48,445 | ₩48,542 | ₩46,366 | ₩46,594 | -3.82% | 12.8만 |
|---|
| 2026.08.17 | ₩49,961 | ₩51,061 | ₩49,961 | ₩50,203 | +0.48% | 9.1만 |
|---|
| 2026.08.14 | ₩48,982 | ₩50,243 | ₩48,405 | ₩49,210 | +0.47% | 10만 |
|---|
| 2026.08.13 | ₩47,479 | ₩49,331 | ₩47,211 | ₩48,767 | +2.71% | 9.9만 |
|---|
| 2026.08.12 | ₩47,090 | ₩48,116 | ₩46,527 | ₩47,627 | +1.14% | 8.1만 |
|---|
| 2026.08.11 | ₩44,420 | ₩45,319 | ₩44,206 | ₩44,730 | +0.70% | 6.3만 |
|---|
| 2026.08.10 | ₩45,735 | ₩45,735 | ₩44,367 | ₩44,367 | -2.99% | 11.4만 |
|---|
| 2026.08.07 | ₩47,291 | ₩47,291 | ₩44,179 | ₩45,574 | -3.63% | 8.9만 |
|---|
| 2026.08.06 | ₩44,380 | ₩47,030 | ₩43,782 | ₩45,749 | +3.08% | 10.5만 |
|---|
| 2026.08.05 | ₩46,902 | ₩48,143 | ₩46,218 | ₩46,311 | -1.26% | 6.7만 |
|---|
| 2026.08.04 | ₩47,224 | ₩48,284 | ₩46,366 | ₩47,909 | +1.45% | 9.2만 |
|---|
| 2026.08.03 | ₩43,079 | ₩46,245 | ₩42,542 | ₩45,869 | +6.48% | 10.9만 |
|---|
| 2026.07.31 | ₩45,708 | ₩46,406 | ₩42,757 | ₩43,387 | -5.08% | 13.9만 |
|---|
| 2026.07.30 | ₩40,879 | ₩43,306 | ₩40,879 | ₩42,864 | +4.86% | 14.8만 |
|---|
| 2026.07.29 | ₩41,362 | ₩42,338 | ₩39,396 | ₩39,711 | -3.99% | 20.6만 |
|---|
| 2026.07.28 | ₩42,462 | ₩42,462 | ₩39,631 | ₩41,388 | -2.53% | 27.5만 |
|---|
| 2026.07.27 | ₩45,936 | ₩46,266 | ₩42,609 | ₩44,219 | -3.74% | 20만 |
|---|
| 2026.07.24 | ₩48,311 | ₩48,331 | ₩45,259 | ₩45,614 | -5.58% | 14.7만 |
|---|
| 2026.07.23 | ₩48,687 | ₩50,401 | ₩48,499 | ₩49,049 | +0.74% | 5.2만 |
|---|
| 2026.07.22 | ₩48,204 | ₩49,921 | ₩48,204 | ₩49,143 | +1.95% | 4.2만 |
|---|
| 2026.07.21 | ₩47,587 | ₩49,411 | ₩47,506 | ₩49,156 | +3.30% | 7.1만 |
|---|
| 2026.07.20 | ₩46,393 | ₩47,078 | ₩45,292 | ₩45,292 | -2.37% | 14.1만 |
|---|
| 2026.07.17 | ₩43,481 | ₩46,372 | ₩42,341 | ₩45,172 | +3.89% | 14.6만 |
|---|
| 2026.07.16 | ₩47,265 | ₩47,265 | ₩44,675 | ₩44,970 | -4.85% | 18.3만 |
|---|
| 2026.07.15 | ₩50,900 | ₩50,900 | ₩46,822 | ₩48,660 | -4.40% | 13.8만 |
|---|
| 2026.07.14 | ₩50,645 | ₩52,322 | ₩49,749 | ₩50,672 | +0.05% | 11.9만 |
|---|
| 2026.07.13 | ₩50,672 | ₩50,820 | ₩49,096 | ₩49,438 | -2.44% | 10.8만 |
|---|
| 2026.07.10 | ₩51,102 | ₩52,443 | ₩50,880 | ₩52,228 | +2.21% | 8.6만 |
|---|
| 2026.07.09 | ₩52,872 | ₩53,691 | ₩52,121 | ₩52,269 | -1.14% | 5.9만 |
|---|
| 2026.07.08 | ₩49,505 | ₩51,075 | ₩48,990 | ₩50,833 | +2.68% | 7.6만 |
|---|
| 2026.07.07 | ₩50,954 | ₩51,088 | ₩48,566 | ₩50,069 | -1.74% | 13.7만 |
|---|
| 2026.07.06 | ₩51,866 | ₩54,066 | ₩51,585 | ₩52,819 | +1.84% | 9.3만 |
|---|
| 2026.07.02 | ₩54,965 | ₩55,274 | ₩50,176 | ₩51,115 | -7.01% | 16.5만 |
|---|
| 2026.07.01 | ₩55,837 | ₩56,870 | ₩54,214 | ₩54,469 | -2.45% | 12.9만 |
|---|
| 2026.06.30 | ₩55,784 | ₩58,172 | ₩55,784 | ₩58,024 | +4.02% | 9.2만 |
|---|
| 2026.06.29 | ₩54,227 | ₩56,213 | ₩51,450 | ₩56,213 | +3.66% | 16.2만 |
|---|
| 2026.06.26 | ₩57,729 | ₩57,742 | ₩55,006 | ₩55,167 | -4.44% | 15.4만 |
|---|
| 2026.06.25 | ₩61,445 | ₩61,640 | ₩58,279 | ₩59,755 | -2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩58,440 | ₩58,615 | ₩56,079 | ₩57,568 | -1.49% | 8만 |
|---|
| 2026.06.23 | ₩58,051 | ₩58,843 | ₩56,750 | ₩57,917 | -0.23% | 10.6만 |
|---|
| 2026.06.22 | ₩60,359 | ₩61,633 | ₩60,104 | ₩61,526 | +1.93% | 14.6만 |
|---|
| 2026.06.18 | ₩58,963 | ₩59,701 | ₩58,608 | ₩59,460 | +0.84% | 7.3만 |
|---|
| 2026.06.17 | ₩58,118 | ₩58,534 | ₩56,978 | ₩57,050 | -1.84% | 5만 |
|---|
| 2026.06.16 | ₩58,172 | ₩58,936 | ₩56,455 | ₩56,455 | -2.95% | 7만 |
|---|
| 2026.06.15 | ₩57,166 | ₩57,863 | ₩56,750 | ₩57,769 | +1.06% | 7.4만 |
|---|
| 2026.06.12 | ₩53,986 | ₩55,368 | ₩53,664 | ₩54,804 | +1.52% | 7.4만 |
|---|
| 2026.06.11 | ₩51,759 | ₩53,651 | ₩51,464 | ₩53,463 | +3.29% | 3.4만 |
|---|
| 2026.06.10 | ₩51,772 | ₩53,141 | ₩50,753 | ₩51,021 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩54,093 | ₩54,563 | ₩50,310 | ₩52,324 | -3.27% | 5.7만 |
|---|
| 2026.06.08 | ₩53,382 | ₩53,530 | ₩52,416 | ₩53,060 | -0.60% | 4.3만 |
|---|
| 2026.06.05 | ₩54,348 | ₩54,670 | ₩51,316 | ₩51,826 | -4.64% | 8.3만 |
|---|
| 2026.06.04 | ₩55,421 | ₩56,468 | ₩53,999 | ₩55,998 | +1.04% | 6.2만 |
|---|
| 2026.06.03 | ₩57,836 | ₩57,836 | ₩55,945 | ₩56,656 | -2.04% | 7만 |
|---|
| 2026.06.02 | ₩55,341 | ₩57,434 | ₩55,341 | ₩57,425 | +3.76% | 6.2만 |
|---|
| 2026.06.01 | ₩53,677 | ₩55,475 | ₩53,530 | ₩54,871 | +2.22% | 7.6만 |
|---|
| 2026.05.29 | ₩54,348 | ₩54,543 | ₩53,208 | ₩54,536 | +0.35% | 4.3만 |
|---|
| 2026.05.28 | ₩54,858 | ₩55,113 | ₩53,443 | ₩54,227 | -1.15% | 6.4만 |
|---|
| 2026.05.27 | ₩56,347 | ₩56,347 | ₩54,388 | ₩55,556 | -1.40% | 8.1만 |
|---|
| 2026.05.26 | ₩55,515 | ₩55,931 | ₩54,751 | ₩55,542 | +0.05% | 7.5만 |
|---|
| 2026.05.22 | ₩54,254 | ₩54,362 | ₩53,667 | ₩54,013 | -0.45% | 8.7만 |
|---|
| 2026.05.21 | ₩51,397 | ₩53,657 | ₩51,397 | ₩53,597 | +4.28% | 4.7만 |
|---|
| 2026.05.20 | ₩50,847 | ₩51,638 | ₩50,404 | ₩51,289 | +0.87% | 2.5만 |
|---|
| 2026.05.19 | ₩49,237 | ₩50,323 | ₩47,640 | ₩49,733 | +1.01% | 7만 |
|---|
| 2026.05.18 | ₩51,786 | ₩51,786 | ₩48,485 | ₩49,398 | -4.61% | 6만 |
|---|
| 2026.05.15 | ₩52,188 | ₩52,698 | ₩51,182 | ₩51,839 | -0.67% | 3.4만 |
|---|
| 2026.05.14 | ₩53,651 | ₩53,852 | ₩52,752 | ₩53,597 | -0.10% | 3.7만 |
|---|
| 2026.05.13 | ₩54,214 | ₩54,214 | ₩52,121 | ₩53,677 | -0.99% | 3.9만 |
|---|
| 2026.05.12 | ₩53,382 | ₩53,738 | ₩50,437 | ₩52,714 | -1.25% | 5.7만 |
|---|
| 2026.05.11 | ₩52,188 | ₩54,442 | ₩52,188 | ₩54,080 | +3.62% | 7만 |
|---|
| 2026.05.08 | ₩52,322 | ₩53,664 | ₩51,155 | ₩51,531 | -1.51% | 5.2만 |
|---|
| 2026.05.07 | ₩53,020 | ₩53,020 | ₩50,860 | ₩51,328 | -3.19% | 4.2만 |
|---|
| 2026.05.06 | ₩53,758 | ₩53,999 | ₩52,140 | ₩53,342 | -0.77% | 8.8만 |
|---|
| 2026.05.05 | ₩51,907 | ₩52,879 | ₩51,907 | ₩52,792 | +1.71% | 4.3만 |
|---|
| 2026.05.04 | ₩51,316 | ₩51,909 | ₩50,967 | ₩51,558 | +0.47% | 5.6만 |
|---|
| 2026.05.01 | ₩49,317 | ₩50,390 | ₩48,840 | ₩49,706 | +0.79% | 5.3만 |
|---|
| 2026.04.30 | ₩48,942 | ₩49,492 | ₩47,895 | ₩49,331 | +0.79% | 6.4만 |
|---|
| 2026.04.29 | ₩47,976 | ₩48,150 | ₩47,452 | ₩47,922 | -0.11% | 2.9만 |
|---|
| 2026.04.28 | ₩48,298 | ₩48,971 | ₩46,862 | ₩48,351 | +0.11% | 5.5만 |
|---|
| 2026.04.27 | ₩50,216 | ₩50,216 | ₩48,693 | ₩50,216 | 0.00% | 10.6만 |
|---|
| 2026.04.24 | ₩49,626 | ₩50,162 | ₩48,888 | ₩49,639 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩48,445 | ₩49,569 | ₩48,070 | ₩48,713 | +0.55% | 3.8만 |
|---|
| 2026.04.22 | ₩48,070 | ₩48,942 | ₩47,828 | ₩48,935 | +1.80% | 2.3만 |
|---|
| 2026.04.21 | ₩47,600 | ₩47,902 | ₩47,332 | ₩47,393 | -0.43% | 2.2만 |
|---|
| 2026.04.20 | ₩47,251 | ₩47,399 | ₩46,554 | ₩47,251 | 0.00% | 2.2만 |
|---|
| 2026.04.17 | ₩47,573 | ₩47,573 | ₩46,540 | ₩47,165 | -0.86% | 2.7만 |
|---|
| 2026.04.16 | ₩46,943 | ₩47,305 | ₩46,285 | ₩46,822 | -0.26% | 1.6만 |
|---|
| 2026.04.15 | ₩47,358 | ₩47,358 | ₩46,205 | ₩46,830 | -1.12% | 3.5만 |
|---|
| 2026.04.14 | ₩46,554 | ₩47,305 | ₩45,963 | ₩47,157 | +1.30% | 3.5만 |
|---|
| 2026.04.13 | ₩43,736 | ₩45,346 | ₩43,736 | ₩45,342 | +3.67% | 2.2만 |
|---|
| 2026.04.10 | ₩42,730 | ₩43,830 | ₩42,730 | ₩43,656 | +2.17% | 2.2만 |
|---|
| 2026.04.09 | ₩42,824 | ₩42,958 | ₩41,925 | ₩42,891 | +0.16% | 3.8만 |
|---|
| 2026.04.08 | ₩43,602 | ₩43,870 | ₩42,495 | ₩42,958 | -1.48% | 1.8만 |
|---|
| 2026.04.07 | ₩42,768 | ₩43,065 | ₩41,984 | ₩43,025 | +0.60% | 3.4만 |
|---|
| 2026.04.06 | ₩42,958 | ₩42,985 | ₩42,569 | ₩42,663 | -0.69% | 1.7만 |
|---|
| 2026.04.02 | ₩40,946 | ₩42,180 | ₩40,248 | ₩41,992 | +2.56% | 2.1만 |
|---|
| 2026.04.01 | ₩41,737 | ₩42,166 | ₩41,415 | ₩41,590 | -0.35% | 1.8만 |
|---|
| 2026.03.31 | ₩40,288 | ₩41,227 | ₩39,758 | ₩40,905 | +1.53% | 2.4만 |
|---|
| 2026.03.30 | ₩41,590 | ₩41,590 | ₩39,101 | ₩39,416 | -5.23% | 3.7만 |
|---|
| 2026.03.27 | ₩41,590 | ₩42,730 | ₩41,590 | ₩42,341 | +1.81% | 1.2만 |
|---|
| 2026.03.26 | ₩44,045 | ₩44,045 | ₩42,153 | ₩42,260 | -4.05% | 2만 |
|---|
| 2026.03.25 | ₩44,823 | ₩44,890 | ₩44,239 | ₩44,551 | -0.61% | 1.1만 |
|---|
| 2026.03.24 | ₩43,535 | ₩44,259 | ₩43,200 | ₩44,259 | +1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩44,501 | ₩44,930 | ₩43,468 | ₩43,642 | -1.93% | 1.4만 |
|---|
| 2026.03.20 | ₩45,078 | ₩45,078 | ₩42,878 | ₩43,200 | -4.17% | 1.8만 |
|---|
| 2026.03.19 | ₩43,629 | ₩45,199 | ₩43,186 | ₩45,101 | +3.37% | 1.5만 |
|---|
| 2026.03.18 | ₩44,809 | ₩45,212 | ₩44,568 | ₩44,729 | -0.18% | 1.4만 |
|---|
| 2026.03.17 | ₩44,353 | ₩45,252 | ₩44,105 | ₩44,756 | +0.91% | 1.3만 |
|---|
| 2026.03.16 | ₩44,340 | ₩44,528 | ₩44,031 | ₩44,206 | -0.30% | 1.8만 |
|---|
| 2026.03.13 | ₩43,843 | ₩43,976 | ₩43,146 | ₩43,589 | -0.58% | 1.6만 |
|---|
| 2026.03.12 | ₩42,958 | ₩43,522 | ₩42,891 | ₩43,065 | +0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩42,998 | ₩43,528 | ₩42,931 | ₩43,468 | +1.09% | 1.1만 |
|---|
| 2026.03.10 | ₩43,803 | ₩43,803 | ₩43,075 | ₩43,075 | -1.66% | 2만 |
|---|
| 2026.03.09 | ₩41,697 | ₩43,428 | ₩41,590 | ₩43,428 | +4.15% | 3.8만 |
|---|
| 2026.03.06 | ₩42,931 | ₩43,159 | ₩41,952 | ₩41,952 | -2.28% | 1.6만 |
|---|
| 2026.03.05 | ₩43,481 | ₩43,642 | ₩42,368 | ₩42,971 | -1.17% | 1.7만 |
|---|
| 2026.03.04 | ₩43,213 | ₩43,499 | ₩42,784 | ₩43,347 | +0.31% | 1.4만 |
|---|
| 2026.03.03 | ₩43,132 | ₩43,320 | ₩41,751 | ₩42,784 | -0.81% | 3만 |
|---|
| 2026.03.02 | ₩44,192 | ₩45,118 | ₩44,192 | ₩44,457 | +0.60% | 3만 |
|---|
| 2026.02.27 | ₩45,319 | ₩45,494 | ₩44,467 | ₩45,091 | -0.50% | 2.4만 |
|---|
| 2026.02.26 | ₩45,896 | ₩45,896 | ₩44,510 | ₩45,816 | -0.18% | 2.1만 |
|---|
| 2026.02.25 | ₩47,305 | ₩47,432 | ₩47,112 | ₩47,117 | -0.40% | 3.1만 |
|---|
| 2026.02.24 | ₩45,950 | ₩47,128 | ₩45,950 | ₩46,862 | +1.99% | 1.7만 |
|---|
| 2026.02.23 | ₩46,272 | ₩46,554 | ₩45,950 | ₩46,245 | -0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩46,728 | ₩46,876 | ₩46,285 | ₩46,500 | -0.49% | 1.8만 |
|---|
| 2026.02.19 | ₩45,896 | ₩46,715 | ₩45,896 | ₩46,701 | +1.75% | 1.1만 |
|---|
| 2026.02.18 | ₩45,842 | ₩46,513 | ₩45,588 | ₩46,214 | +0.81% | 2만 |
|---|
| 2026.02.17 | ₩45,024 | ₩45,694 | ₩45,024 | ₩45,339 | +0.70% | 2.3만 |
|---|
| 2026.02.13 | ₩45,319 | ₩45,735 | ₩44,903 | ₩45,427 | +0.24% | 1.8만 |
|---|
| 2026.02.12 | ₩45,990 | ₩46,205 | ₩45,205 | ₩45,346 | -1.40% | 2.2만 |
|---|
| 2026.02.11 | ₩46,151 | ₩46,151 | ₩45,131 | ₩45,930 | -0.48% | 1.8만 |
|---|
| 2026.02.10 | ₩46,151 | ₩46,151 | ₩45,480 | ₩45,520 | -1.37% | 1.7만 |
|---|
| 2026.02.09 | ₩44,501 | ₩46,339 | ₩44,501 | ₩45,896 | +3.14% | 2.3만 |
|---|
| 2026.02.06 | ₩43,602 | ₩44,836 | ₩43,602 | ₩44,702 | +2.52% | 3.9만 |
|---|
| 2026.02.05 | ₩42,663 | ₩43,696 | ₩42,260 | ₩42,851 | +0.44% | 3.2만 |
|---|
| 2026.02.04 | ₩46,138 | ₩46,138 | ₩42,442 | ₩42,703 | -7.44% | 7.4만 |
|---|
| 2026.02.03 | ₩48,043 | ₩48,043 | ₩45,708 | ₩46,956 | -2.26% | 2.5만 |
|---|
| 2026.02.02 | ₩46,111 | ₩47,439 | ₩46,084 | ₩46,822 | +1.54% | 4.6만 |
|---|
| 2026.01.30 | ₩47,788 | ₩48,056 | ₩45,762 | ₩46,191 | -3.34% | 3.2만 |
|---|
| 2026.01.29 | ₩47,855 | ₩47,882 | ₩45,977 | ₩47,278 | -1.21% | 5.2만 |
|---|
| 2026.01.28 | ₩49,143 | ₩49,170 | ₩48,641 | ₩49,170 | +0.05% | 6.8만 |
|---|
| 2026.01.27 | ₩48,351 | ₩48,673 | ₩48,298 | ₩48,480 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩47,895 | ₩48,338 | ₩47,815 | ₩47,909 | +0.03% | 1.6만 |
|---|
| 2026.01.23 | ₩47,895 | ₩48,338 | ₩47,640 | ₩47,909 | +0.03% | 3.2만 |
|---|
| 2026.01.22 | ₩48,036 | ₩48,036 | ₩47,627 | ₩47,962 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩46,956 | ₩47,947 | ₩46,647 | ₩47,573 | +1.31% | 3.4만 |
|---|
| 2026.01.20 | ₩46,285 | ₩47,467 | ₩46,285 | ₩46,996 | +1.54% | 4.6만 |
|---|
| 2026.01.16 | ₩47,962 | ₩48,163 | ₩47,305 | ₩47,372 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩47,935 | ₩48,134 | ₩47,519 | ₩47,519 | -0.87% | 2.1만 |
|---|
| 2026.01.14 | ₩48,137 | ₩48,137 | ₩47,023 | ₩47,426 | -1.48% | 3만 |
|---|
| 2026.01.13 | ₩48,298 | ₩48,418 | ₩47,989 | ₩48,197 | -0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩47,546 | ₩48,298 | ₩47,546 | ₩48,174 | +1.32% | 3.1만 |
|---|
| 2026.01.09 | ₩47,439 | ₩48,043 | ₩47,372 | ₩47,976 | +1.13% | 3.3만 |
|---|
| 2026.01.08 | ₩47,466 | ₩47,466 | ₩46,674 | ₩46,909 | -1.17% | 2.6만 |
|---|
| 2026.01.07 | ₩47,721 | ₩47,976 | ₩47,305 | ₩47,519 | -0.42% | 2.3만 |
|---|
| 2026.01.06 | ₩47,573 | ₩47,746 | ₩47,305 | ₩47,680 | +0.23% | 5.1만 |
|---|
| 2026.01.05 | ₩47,855 | ₩47,855 | ₩47,318 | ₩47,479 | -0.78% | 5.4만 |
|---|
| 2026.01.02 | ₩47,600 | ₩48,298 | ₩46,889 | ₩47,167 | -0.91% | 6만 |
|---|
| 2025.12.31 | ₩47,667 | ₩47,667 | ₩47,036 | ₩47,036 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩47,841 | ₩48,121 | ₩47,587 | ₩47,620 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩48,968 | ₩48,995 | ₩48,570 | ₩48,955 | -0.03% | 5.5만 |
|---|
| 2025.12.26 | ₩49,518 | ₩49,518 | ₩49,062 | ₩49,103 | -0.84% | 3.5만 |
|---|
| 2025.12.24 | ₩49,170 | ₩49,411 | ₩48,995 | ₩49,359 | +0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩48,834 | ₩49,116 | ₩48,539 | ₩49,099 | +0.54% | 1.9만 |
|---|
| 2025.12.22 | ₩49,089 | ₩49,179 | ₩48,608 | ₩48,955 | -0.27% | 2.9만 |
|---|
| 2025.12.19 | ₩48,009 | ₩48,861 | ₩48,009 | ₩48,553 | +1.13% | 2만 |
|---|
| 2025.12.18 | ₩47,519 | ₩48,002 | ₩47,291 | ₩47,426 | -0.20% | 2.7만 |
|---|
| 2025.12.17 | ₩47,949 | ₩47,949 | ₩45,842 | ₩46,513 | -2.99% | 3.3만 |
|---|
| 2025.12.16 | ₩46,956 | ₩48,204 | ₩46,929 | ₩48,204 | +2.66% | 1.6만 |
|---|
| 2025.12.15 | ₩48,526 | ₩48,526 | ₩47,171 | ₩47,305 | -2.52% | 3.1만 |
|---|
| 2025.12.12 | ₩49,639 | ₩49,753 | ₩47,695 | ₩48,029 | -3.24% | 2.3만 |
|---|
| 2025.12.11 | ₩49,371 | ₩50,189 | ₩48,848 | ₩50,035 | +1.35% | 2.3만 |
|---|
| 2025.12.10 | ₩50,136 | ₩50,966 | ₩49,611 | ₩50,484 | +0.70% | 4.6만 |
|---|
| 2025.12.09 | ₩49,532 | ₩50,631 | ₩49,532 | ₩50,136 | +1.22% | 2만 |
|---|
| 2025.12.08 | ₩49,961 | ₩50,484 | ₩49,304 | ₩49,799 | -0.32% | 2.9만 |
|---|
| 2025.12.05 | ₩49,478 | ₩49,747 | ₩49,163 | ₩49,492 | +0.03% | 2.3만 |
|---|
| 2025.12.04 | ₩48,821 | ₩49,438 | ₩48,781 | ₩49,243 | +0.87% | 3.1만 |
|---|
| 2025.12.03 | ₩48,781 | ₩48,952 | ₩48,304 | ₩48,770 | -0.02% | 1.4만 |
|---|
| 2025.12.02 | ₩49,702 | ₩49,702 | ₩48,311 | ₩48,641 | -2.14% | 1.9만 |
|---|
| 2025.12.01 | ₩48,633 | ₩48,726 | ₩47,758 | ₩48,453 | -0.37% | 2.8만 |
|---|
| 2025.11.28 | ₩48,499 | ₩48,646 | ₩48,365 | ₩48,640 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩47,868 | ₩48,310 | ₩47,560 | ₩48,239 | +0.77% | 4.1만 |
|---|
| 2025.11.25 | ₩48,660 | ₩48,660 | ₩46,935 | ₩48,249 | -0.84% | 2.6만 |
|---|
| 2025.11.24 | ₩46,983 | ₩48,405 | ₩46,782 | ₩48,338 | +2.88% | 6.9만 |
|---|
| 2025.11.21 | ₩47,104 | ₩47,104 | ₩45,520 | ₩46,468 | -1.35% | 3.5만 |
|---|
| 2025.11.20 | ₩50,538 | ₩50,633 | ₩47,063 | ₩47,063 | -6.88% | 3.9만 |
|---|
| 2025.11.19 | ₩48,834 | ₩51,491 | ₩48,204 | ₩48,928 | +0.19% | 1.9만 |
|---|
| 2025.11.18 | ₩49,076 | ₩49,170 | ₩48,121 | ₩48,762 | -0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩49,572 | ₩50,069 | ₩48,713 | ₩49,120 | -0.91% | 3.3만 |
|---|
| 2025.11.14 | ₩48,955 | ₩50,377 | ₩48,143 | ₩49,706 | +1.53% | 2.7만 |
|---|
| 2025.11.13 | ₩51,383 | ₩51,542 | ₩49,170 | ₩49,532 | -3.60% | 4.1만 |
|---|
| 2025.11.12 | ₩52,457 | ₩52,457 | ₩50,994 | ₩51,397 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩52,457 | ₩52,457 | ₩51,236 | ₩51,544 | -1.74% | 2.7만 |
|---|
| 2025.11.10 | ₩52,738 | ₩53,192 | ₩52,403 | ₩52,859 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩50,109 | ₩51,477 | ₩49,009 | ₩51,034 | +1.85% | 8.1만 |
|---|
| 2025.11.06 | ₩53,275 | ₩53,275 | ₩51,398 | ₩51,477 | -3.37% | 3.8만 |
|---|
| 2025.11.05 | ₩52,416 | ₩53,651 | ₩52,155 | ₩53,651 | +2.35% | 6.7만 |
|---|
| 2025.11.04 | ₩53,409 | ₩53,758 | ₩52,349 | ₩52,416 | -1.86% | 5.6만 |
|---|
| 2025.11.03 | ₩55,006 | ₩55,006 | ₩54,080 | ₩54,603 | -0.73% | 5.2만 |
|---|
| 2025.10.31 | ₩54,415 | ₩54,843 | ₩53,838 | ₩54,241 | -0.32% | 5.6만 |
|---|
| 2025.10.30 | ₩55,019 | ₩55,271 | ₩53,543 | ₩53,543 | -2.68% | 6.8만 |
|---|
| 2025.10.29 | ₩55,945 | ₩56,535 | ₩55,532 | ₩56,347 | +0.72% | 10.5만 |
|---|
| 2025.10.28 | ₩55,556 | ₩56,079 | ₩55,207 | ₩55,569 | +0.02% | 6.7만 |
|---|
| 2025.10.27 | ₩55,462 | ₩55,502 | ₩55,039 | ₩55,448 | -0.02% | 7.2만 |
|---|
| 2025.10.24 | ₩54,308 | ₩54,871 | ₩54,268 | ₩54,456 | +0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩52,591 | ₩53,677 | ₩52,364 | ₩53,369 | +1.48% | 6만 |
|---|
| 2025.10.22 | ₩53,141 | ₩53,557 | ₩51,732 | ₩52,577 | -1.06% | 4.8만 |
|---|
| 2025.10.21 | ₩53,946 | ₩53,946 | ₩53,227 | ₩53,311 | -1.18% | 3만 |
|---|
| 2025.10.20 | ₩54,348 | ₩54,348 | ₩53,845 | ₩53,879 | -0.86% | 2.9만 |
|---|
| 2025.10.17 | ₩54,254 | ₩54,254 | ₩52,899 | ₩53,812 | -0.82% | 8만 |
|---|
| 2025.10.16 | ₩54,670 | ₩54,884 | ₩53,966 | ₩54,250 | -0.77% | 2만 |
|---|
| 2025.10.15 | ₩54,545 | ₩54,871 | ₩53,664 | ₩54,075 | -0.86% | 1.9만 |
|---|
| 2025.10.14 | ₩53,570 | ₩54,697 | ₩53,024 | ₩53,791 | +0.41% | 2.4만 |
|---|
| 2025.10.13 | ₩54,697 | ₩55,006 | ₩53,999 | ₩54,633 | -0.12% | 6.5만 |
|---|
| 2025.10.10 | ₩55,247 | ₩55,314 | ₩53,235 | ₩53,235 | -3.64% | 3만 |
|---|