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 | ₩45,851 | ₩46,280 | ₩45,207 | ₩45,931 | +0.18% | 7만 |
| 2026.10.08 | ₩46,937 | ₩46,991 | ₩44,716 | ₩45,274 | -3.54% | 12.2만 |
| 2026.10.07 | ₩46,951 | ₩47,642 | ₩46,426 | ₩47,528 | +1.23% | 4.4만 |
| 2026.10.06 | ₩47,984 | ₩48,252 | ₩47,489 | ₩47,863 | -0.25% | 7.8만 |
| 2026.10.05 | ₩47,662 | ₩48,145 | ₩47,420 | ₩47,903 | +0.51% | 6.9만 |
| 2026.10.02 | ₩47,085 | ₩47,487 | ₩46,723 | ₩47,300 | +0.46% | 5.5만 |
| 2026.10.01 | ₩46,401 | ₩47,528 | ₩45,745 | ₩47,367 | +2.08% | 8.7만 |
| 2026.09.30 | ₩46,615 | ₩46,894 | ₩45,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,079 |
| -1.15% |
| 8.4만 |
| 2026.09.29 | ₩46,132 | ₩47,199 | ₩45,962 | ₩46,468 | +0.73% | 8.4만 |
|---|
| 2026.09.28 | ₩47,675 | ₩47,742 | ₩45,671 | ₩46,736 | -1.97% | 16만 |
|---|
| 2026.09.25 | ₩47,890 | ₩48,547 | ₩47,420 | ₩48,118 | +0.48% | 29.2만 |
|---|
| 2026.09.24 | ₩46,991 | ₩47,487 | ₩46,466 | ₩47,206 | +0.46% | 7.6만 |
|---|
| 2026.09.23 | ₩48,480 | ₩48,480 | ₩47,300 | ₩47,648 | -1.72% | 7.2만 |
|---|
| 2026.09.22 | ₩47,259 | ₩48,681 | ₩46,830 | ₩48,279 | +2.16% | 8만 |
|---|
| 2026.09.21 | ₩46,951 | ₩47,487 | ₩46,817 | ₩47,363 | +0.88% | 11.7만 |
|---|
| 2026.09.18 | ₩45,328 | ₩46,381 | ₩45,287 | ₩46,226 | +1.98% | 7.5만 |
|---|
| 2026.09.17 | ₩44,724 | ₩45,636 | ₩44,724 | ₩45,180 | +1.02% | 6.7만 |
|---|
| 2026.09.16 | ₩43,611 | ₩44,402 | ₩43,306 | ₩43,919 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩43,678 | ₩43,704 | ₩42,672 | ₩42,926 | -1.72% | 4.5만 |
|---|
| 2026.09.14 | ₩43,624 | ₩43,785 | ₩42,787 | ₩43,168 | -1.05% | 14.3만 |
|---|
| 2026.09.11 | ₩45,904 | ₩46,253 | ₩45,341 | ₩45,703 | -0.44% | 4.5만 |
|---|
| 2026.09.10 | ₩45,864 | ₩46,356 | ₩45,314 | ₩45,314 | -1.20% | 6.1만 |
|---|
| 2026.09.09 | ₩46,817 | ₩48,037 | ₩46,817 | ₩47,206 | +0.83% | 5.9만 |
|---|
| 2026.09.08 | ₩45,931 | ₩47,836 | ₩45,690 | ₩47,165 | +2.69% | 13.5만 |
|---|
| 2026.09.04 | ₩43,436 | ₩45,287 | ₩43,356 | ₩45,277 | +4.24% | 6만 |
|---|
| 2026.09.03 | ₩42,698 | ₩43,262 | ₩41,585 | ₩43,034 | +0.79% | 10.1만 |
|---|
| 2026.09.02 | ₩42,725 | ₩43,061 | ₩42,168 | ₩42,953 | +0.53% | 6.4만 |
|---|
| 2026.09.01 | ₩43,034 | ₩43,262 | ₩42,323 | ₩42,967 | -0.16% | 9만 |
|---|
| 2026.08.31 | ₩43,222 | ₩43,666 | ₩43,047 | ₩43,637 | +0.96% | 17.6만 |
|---|
| 2026.08.28 | ₩44,134 | ₩44,529 | ₩43,356 | ₩43,356 | -1.76% | 12.8만 |
|---|
| 2026.08.27 | ₩46,951 | ₩46,951 | ₩45,006 | ₩45,878 | -2.29% | 11.8만 |
|---|
| 2026.08.26 | ₩45,046 | ₩46,280 | ₩45,046 | ₩46,280 | +2.74% | 8.5만 |
|---|
| 2026.08.25 | ₩44,885 | ₩45,274 | ₩44,576 | ₩45,220 | +0.75% | 8.4만 |
|---|
| 2026.08.24 | ₩44,281 | ₩44,375 | ₩42,692 | ₩44,000 | -0.64% | 21.3만 |
|---|
| 2026.08.21 | ₩46,293 | ₩46,293 | ₩44,898 | ₩45,368 | -2.00% | 10.4만 |
|---|
| 2026.08.20 | ₩45,274 | ₩45,871 | ₩44,670 | ₩45,636 | +0.80% | 7.4만 |
|---|
| 2026.08.19 | ₩47,434 | ₩47,581 | ₩44,939 | ₩45,100 | -4.92% | 14.7만 |
|---|
| 2026.08.18 | ₩48,440 | ₩48,536 | ₩46,361 | ₩46,589 | -3.82% | 12.8만 |
|---|
| 2026.08.17 | ₩49,956 | ₩51,056 | ₩49,956 | ₩50,197 | +0.48% | 9.1만 |
|---|
| 2026.08.14 | ₩48,976 | ₩50,237 | ₩48,400 | ₩49,204 | +0.47% | 10만 |
|---|
| 2026.08.13 | ₩47,474 | ₩49,325 | ₩47,206 | ₩48,762 | +2.71% | 9.9만 |
|---|
| 2026.08.12 | ₩47,085 | ₩48,111 | ₩46,521 | ₩47,621 | +1.14% | 8.1만 |
|---|
| 2026.08.11 | ₩44,415 | ₩45,314 | ₩44,201 | ₩44,725 | +0.70% | 6.3만 |
|---|
| 2026.08.10 | ₩45,730 | ₩45,730 | ₩44,362 | ₩44,362 | -2.99% | 11.4만 |
|---|
| 2026.08.07 | ₩47,286 | ₩47,286 | ₩44,174 | ₩45,569 | -3.63% | 8.9만 |
|---|
| 2026.08.06 | ₩44,375 | ₩47,025 | ₩43,777 | ₩45,743 | +3.08% | 10.5만 |
|---|
| 2026.08.05 | ₩46,897 | ₩48,138 | ₩46,213 | ₩46,306 | -1.26% | 6.7만 |
|---|
| 2026.08.04 | ₩47,219 | ₩48,279 | ₩46,361 | ₩47,903 | +1.45% | 9.2만 |
|---|
| 2026.08.03 | ₩43,074 | ₩46,240 | ₩42,537 | ₩45,864 | +6.48% | 10.9만 |
|---|
| 2026.07.31 | ₩45,703 | ₩46,401 | ₩42,752 | ₩43,382 | -5.08% | 13.9만 |
|---|
| 2026.07.30 | ₩40,874 | ₩43,301 | ₩40,874 | ₩42,859 | +4.86% | 14.8만 |
|---|
| 2026.07.29 | ₩41,357 | ₩42,333 | ₩39,392 | ₩39,707 | -3.99% | 20.6만 |
|---|
| 2026.07.28 | ₩42,457 | ₩42,457 | ₩39,626 | ₩41,384 | -2.53% | 27.5만 |
|---|
| 2026.07.27 | ₩45,931 | ₩46,261 | ₩42,604 | ₩44,214 | -3.74% | 20만 |
|---|
| 2026.07.24 | ₩48,306 | ₩48,326 | ₩45,254 | ₩45,609 | -5.58% | 14.7만 |
|---|
| 2026.07.23 | ₩48,681 | ₩50,396 | ₩48,493 | ₩49,043 | +0.74% | 5.2만 |
|---|
| 2026.07.22 | ₩48,198 | ₩49,915 | ₩48,198 | ₩49,137 | +1.95% | 4.2만 |
|---|
| 2026.07.21 | ₩47,581 | ₩49,406 | ₩47,501 | ₩49,151 | +3.30% | 7.1만 |
|---|
| 2026.07.20 | ₩46,387 | ₩47,073 | ₩45,287 | ₩45,287 | -2.37% | 14.1만 |
|---|
| 2026.07.17 | ₩43,476 | ₩46,367 | ₩42,336 | ₩45,167 | +3.89% | 14.6만 |
|---|
| 2026.07.16 | ₩47,259 | ₩47,259 | ₩44,670 | ₩44,965 | -4.85% | 18.3만 |
|---|
| 2026.07.15 | ₩50,895 | ₩50,895 | ₩46,817 | ₩48,654 | -4.40% | 13.8만 |
|---|
| 2026.07.14 | ₩50,640 | ₩52,317 | ₩49,744 | ₩50,667 | +0.05% | 11.9만 |
|---|
| 2026.07.13 | ₩50,667 | ₩50,814 | ₩49,090 | ₩49,432 | -2.44% | 10.8만 |
|---|
| 2026.07.10 | ₩51,096 | ₩52,437 | ₩50,874 | ₩52,223 | +2.21% | 8.6만 |
|---|
| 2026.07.09 | ₩52,867 | ₩53,685 | ₩52,115 | ₩52,263 | -1.14% | 5.9만 |
|---|
| 2026.07.08 | ₩49,500 | ₩51,069 | ₩48,984 | ₩50,828 | +2.68% | 7.6만 |
|---|
| 2026.07.07 | ₩50,948 | ₩51,082 | ₩48,560 | ₩50,063 | -1.74% | 13.7만 |
|---|
| 2026.07.06 | ₩51,860 | ₩54,060 | ₩51,579 | ₩52,813 | +1.84% | 9.3만 |
|---|
| 2026.07.02 | ₩54,959 | ₩55,268 | ₩50,170 | ₩51,109 | -7.01% | 16.5만 |
|---|
| 2026.07.01 | ₩55,831 | ₩56,864 | ₩54,208 | ₩54,463 | -2.45% | 12.9만 |
|---|
| 2026.06.30 | ₩55,777 | ₩58,165 | ₩55,777 | ₩58,018 | +4.02% | 9.2만 |
|---|
| 2026.06.29 | ₩54,221 | ₩56,207 | ₩51,445 | ₩56,207 | +3.66% | 16.2만 |
|---|
| 2026.06.26 | ₩57,723 | ₩57,736 | ₩54,999 | ₩55,160 | -4.44% | 15.4만 |
|---|
| 2026.06.25 | ₩61,438 | ₩61,633 | ₩58,273 | ₩59,748 | -2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩58,434 | ₩58,608 | ₩56,073 | ₩57,562 | -1.49% | 8만 |
|---|
| 2026.06.23 | ₩58,045 | ₩58,836 | ₩56,743 | ₩57,910 | -0.23% | 10.6만 |
|---|
| 2026.06.22 | ₩60,352 | ₩61,626 | ₩60,097 | ₩61,519 | +1.93% | 14.6만 |
|---|
| 2026.06.18 | ₩58,957 | ₩59,695 | ₩58,601 | ₩59,453 | +0.84% | 7.3만 |
|---|
| 2026.06.17 | ₩58,112 | ₩58,527 | ₩56,971 | ₩57,044 | -1.84% | 5만 |
|---|
| 2026.06.16 | ₩58,165 | ₩58,930 | ₩56,448 | ₩56,448 | -2.95% | 7만 |
|---|
| 2026.06.15 | ₩57,159 | ₩57,857 | ₩56,743 | ₩57,763 | +1.06% | 7.4만 |
|---|
| 2026.06.12 | ₩53,980 | ₩55,362 | ₩53,658 | ₩54,798 | +1.52% | 7.4만 |
|---|
| 2026.06.11 | ₩51,753 | ₩53,645 | ₩51,458 | ₩53,457 | +3.29% | 3.4만 |
|---|
| 2026.06.10 | ₩51,767 | ₩53,135 | ₩50,747 | ₩51,015 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩54,087 | ₩54,557 | ₩50,304 | ₩52,318 | -3.27% | 5.7만 |
|---|
| 2026.06.08 | ₩53,376 | ₩53,524 | ₩52,410 | ₩53,054 | -0.60% | 4.3만 |
|---|
| 2026.06.05 | ₩54,342 | ₩54,664 | ₩51,310 | ₩51,820 | -4.64% | 8.3만 |
|---|
| 2026.06.04 | ₩55,415 | ₩56,462 | ₩53,993 | ₩55,992 | +1.04% | 6.2만 |
|---|
| 2026.06.03 | ₩57,830 | ₩57,830 | ₩55,938 | ₩56,649 | -2.04% | 7만 |
|---|
| 2026.06.02 | ₩55,335 | ₩57,427 | ₩55,335 | ₩57,418 | +3.76% | 6.2만 |
|---|
| 2026.06.01 | ₩53,671 | ₩55,469 | ₩53,524 | ₩54,865 | +2.22% | 7.6만 |
|---|
| 2026.05.29 | ₩54,342 | ₩54,537 | ₩53,202 | ₩54,530 | +0.35% | 4.3만 |
|---|
| 2026.05.28 | ₩54,852 | ₩55,107 | ₩53,437 | ₩54,221 | -1.15% | 6.4만 |
|---|
| 2026.05.27 | ₩56,341 | ₩56,341 | ₩54,382 | ₩55,549 | -1.40% | 8.1만 |
|---|
| 2026.05.26 | ₩55,509 | ₩55,925 | ₩54,745 | ₩55,536 | +0.05% | 7.5만 |
|---|
| 2026.05.22 | ₩54,248 | ₩54,356 | ₩53,661 | ₩54,007 | -0.45% | 8.7만 |
|---|
| 2026.05.21 | ₩51,391 | ₩53,651 | ₩51,391 | ₩53,591 | +4.28% | 4.7만 |
|---|
| 2026.05.20 | ₩50,841 | ₩51,632 | ₩50,398 | ₩51,284 | +0.87% | 2.5만 |
|---|
| 2026.05.19 | ₩49,231 | ₩50,318 | ₩47,635 | ₩49,728 | +1.01% | 7만 |
|---|
| 2026.05.18 | ₩51,780 | ₩51,780 | ₩48,480 | ₩49,392 | -4.61% | 6만 |
|---|
| 2026.05.15 | ₩52,182 | ₩52,692 | ₩51,176 | ₩51,834 | -0.67% | 3.4만 |
|---|
| 2026.05.14 | ₩53,645 | ₩53,846 | ₩52,746 | ₩53,591 | -0.10% | 3.7만 |
|---|
| 2026.05.13 | ₩54,208 | ₩54,208 | ₩52,115 | ₩53,671 | -0.99% | 3.9만 |
|---|
| 2026.05.12 | ₩53,376 | ₩53,732 | ₩50,432 | ₩52,708 | -1.25% | 5.7만 |
|---|
| 2026.05.11 | ₩52,182 | ₩54,436 | ₩52,182 | ₩54,074 | +3.62% | 7만 |
|---|
| 2026.05.08 | ₩52,317 | ₩53,658 | ₩51,149 | ₩51,525 | -1.51% | 5.2만 |
|---|
| 2026.05.07 | ₩53,014 | ₩53,014 | ₩50,854 | ₩51,323 | -3.19% | 4.2만 |
|---|
| 2026.05.06 | ₩53,752 | ₩53,993 | ₩52,134 | ₩53,336 | -0.77% | 8.8만 |
|---|
| 2026.05.05 | ₩51,901 | ₩52,873 | ₩51,901 | ₩52,786 | +1.71% | 4.3만 |
|---|
| 2026.05.04 | ₩51,310 | ₩51,903 | ₩50,962 | ₩51,552 | +0.47% | 5.6만 |
|---|
| 2026.05.01 | ₩49,312 | ₩50,385 | ₩48,834 | ₩49,701 | +0.79% | 5.3만 |
|---|
| 2026.04.30 | ₩48,936 | ₩49,486 | ₩47,890 | ₩49,325 | +0.79% | 6.4만 |
|---|
| 2026.04.29 | ₩47,970 | ₩48,145 | ₩47,447 | ₩47,917 | -0.11% | 2.9만 |
|---|
| 2026.04.28 | ₩48,292 | ₩48,966 | ₩46,857 | ₩48,346 | +0.11% | 5.5만 |
|---|
| 2026.04.27 | ₩50,210 | ₩50,210 | ₩48,688 | ₩50,210 | 0.00% | 10.6만 |
|---|
| 2026.04.24 | ₩49,620 | ₩50,157 | ₩48,882 | ₩49,634 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩48,440 | ₩49,564 | ₩48,064 | ₩48,708 | +0.55% | 3.8만 |
|---|
| 2026.04.22 | ₩48,064 | ₩48,936 | ₩47,823 | ₩48,929 | +1.80% | 2.3만 |
|---|
| 2026.04.21 | ₩47,595 | ₩47,896 | ₩47,326 | ₩47,388 | -0.43% | 2.2만 |
|---|
| 2026.04.20 | ₩47,246 | ₩47,393 | ₩46,548 | ₩47,246 | 0.00% | 2.2만 |
|---|
| 2026.04.17 | ₩47,568 | ₩47,568 | ₩46,535 | ₩47,160 | -0.86% | 2.7만 |
|---|
| 2026.04.16 | ₩46,937 | ₩47,300 | ₩46,280 | ₩46,817 | -0.26% | 1.6만 |
|---|
| 2026.04.15 | ₩47,353 | ₩47,353 | ₩46,200 | ₩46,825 | -1.12% | 3.5만 |
|---|
| 2026.04.14 | ₩46,548 | ₩47,300 | ₩45,958 | ₩47,152 | +1.30% | 3.5만 |
|---|
| 2026.04.13 | ₩43,731 | ₩45,341 | ₩43,731 | ₩45,337 | +3.67% | 2.2만 |
|---|
| 2026.04.10 | ₩42,725 | ₩43,825 | ₩42,725 | ₩43,651 | +2.17% | 2.2만 |
|---|
| 2026.04.09 | ₩42,819 | ₩42,953 | ₩41,920 | ₩42,886 | +0.16% | 3.8만 |
|---|
| 2026.04.08 | ₩43,597 | ₩43,865 | ₩42,490 | ₩42,953 | -1.48% | 1.8만 |
|---|
| 2026.04.07 | ₩42,763 | ₩43,061 | ₩41,979 | ₩43,020 | +0.60% | 3.4만 |
|---|
| 2026.04.06 | ₩42,953 | ₩42,980 | ₩42,564 | ₩42,658 | -0.69% | 1.7만 |
|---|
| 2026.04.02 | ₩40,941 | ₩42,175 | ₩40,244 | ₩41,987 | +2.56% | 2.1만 |
|---|
| 2026.04.01 | ₩41,733 | ₩42,162 | ₩41,411 | ₩41,585 | -0.35% | 1.8만 |
|---|
| 2026.03.31 | ₩40,284 | ₩41,223 | ₩39,754 | ₩40,901 | +1.53% | 2.4만 |
|---|
| 2026.03.30 | ₩41,585 | ₩41,585 | ₩39,097 | ₩39,412 | -5.23% | 3.7만 |
|---|
| 2026.03.27 | ₩41,585 | ₩42,725 | ₩41,585 | ₩42,336 | +1.81% | 1.2만 |
|---|
| 2026.03.26 | ₩44,040 | ₩44,040 | ₩42,148 | ₩42,256 | -4.05% | 2만 |
|---|
| 2026.03.25 | ₩44,818 | ₩44,885 | ₩44,234 | ₩44,546 | -0.61% | 1.1만 |
|---|
| 2026.03.24 | ₩43,530 | ₩44,254 | ₩43,195 | ₩44,254 | +1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩44,496 | ₩44,925 | ₩43,463 | ₩43,637 | -1.93% | 1.4만 |
|---|
| 2026.03.20 | ₩45,073 | ₩45,073 | ₩42,873 | ₩43,195 | -4.17% | 1.8만 |
|---|
| 2026.03.19 | ₩43,624 | ₩45,193 | ₩43,181 | ₩45,096 | +3.37% | 1.5만 |
|---|
| 2026.03.18 | ₩44,804 | ₩45,207 | ₩44,563 | ₩44,724 | -0.18% | 1.4만 |
|---|
| 2026.03.17 | ₩44,348 | ₩45,247 | ₩44,100 | ₩44,751 | +0.91% | 1.3만 |
|---|
| 2026.03.16 | ₩44,335 | ₩44,523 | ₩44,026 | ₩44,201 | -0.30% | 1.8만 |
|---|
| 2026.03.13 | ₩43,839 | ₩43,971 | ₩43,141 | ₩43,584 | -0.58% | 1.6만 |
|---|
| 2026.03.12 | ₩42,953 | ₩43,517 | ₩42,886 | ₩43,061 | +0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩42,993 | ₩43,523 | ₩42,926 | ₩43,463 | +1.09% | 1.1만 |
|---|
| 2026.03.10 | ₩43,798 | ₩43,798 | ₩43,070 | ₩43,070 | -1.66% | 2만 |
|---|
| 2026.03.09 | ₩41,692 | ₩43,423 | ₩41,585 | ₩43,423 | +4.15% | 3.8만 |
|---|
| 2026.03.06 | ₩42,926 | ₩43,154 | ₩41,947 | ₩41,947 | -2.28% | 1.6만 |
|---|
| 2026.03.05 | ₩43,476 | ₩43,637 | ₩42,363 | ₩42,967 | -1.17% | 1.7만 |
|---|
| 2026.03.04 | ₩43,208 | ₩43,494 | ₩42,779 | ₩43,342 | +0.31% | 1.4만 |
|---|
| 2026.03.03 | ₩43,128 | ₩43,315 | ₩41,746 | ₩42,779 | -0.81% | 3만 |
|---|
| 2026.03.02 | ₩44,187 | ₩45,113 | ₩44,187 | ₩44,452 | +0.60% | 3만 |
|---|
| 2026.02.27 | ₩45,314 | ₩45,489 | ₩44,462 | ₩45,086 | -0.50% | 2.4만 |
|---|
| 2026.02.26 | ₩45,891 | ₩45,891 | ₩44,505 | ₩45,811 | -0.18% | 2.1만 |
|---|
| 2026.02.25 | ₩47,300 | ₩47,427 | ₩47,106 | ₩47,112 | -0.40% | 3.1만 |
|---|
| 2026.02.24 | ₩45,945 | ₩47,122 | ₩45,945 | ₩46,857 | +1.99% | 1.7만 |
|---|
| 2026.02.23 | ₩46,267 | ₩46,548 | ₩45,945 | ₩46,240 | -0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩46,723 | ₩46,870 | ₩46,280 | ₩46,495 | -0.49% | 1.8만 |
|---|
| 2026.02.19 | ₩45,891 | ₩46,709 | ₩45,891 | ₩46,696 | +1.75% | 1.1만 |
|---|
| 2026.02.18 | ₩45,837 | ₩46,508 | ₩45,582 | ₩46,209 | +0.81% | 2만 |
|---|
| 2026.02.17 | ₩45,019 | ₩45,688 | ₩45,019 | ₩45,334 | +0.70% | 2.3만 |
|---|
| 2026.02.13 | ₩45,314 | ₩45,730 | ₩44,898 | ₩45,421 | +0.24% | 1.8만 |
|---|
| 2026.02.12 | ₩45,985 | ₩46,200 | ₩45,200 | ₩45,341 | -1.40% | 2.2만 |
|---|
| 2026.02.11 | ₩46,146 | ₩46,146 | ₩45,126 | ₩45,925 | -0.48% | 1.8만 |
|---|
| 2026.02.10 | ₩46,146 | ₩46,146 | ₩45,475 | ₩45,515 | -1.37% | 1.7만 |
|---|
| 2026.02.09 | ₩44,496 | ₩46,334 | ₩44,496 | ₩45,891 | +3.14% | 2.3만 |
|---|
| 2026.02.06 | ₩43,597 | ₩44,831 | ₩43,597 | ₩44,697 | +2.52% | 3.9만 |
|---|
| 2026.02.05 | ₩42,658 | ₩43,691 | ₩42,256 | ₩42,846 | +0.44% | 3.2만 |
|---|
| 2026.02.04 | ₩46,132 | ₩46,132 | ₩42,437 | ₩42,698 | -7.44% | 7.4만 |
|---|
| 2026.02.03 | ₩48,037 | ₩48,037 | ₩45,703 | ₩46,951 | -2.26% | 2.5만 |
|---|
| 2026.02.02 | ₩46,106 | ₩47,434 | ₩46,079 | ₩46,817 | +1.54% | 4.6만 |
|---|
| 2026.01.30 | ₩47,782 | ₩48,051 | ₩45,757 | ₩46,186 | -3.34% | 3.2만 |
|---|
| 2026.01.29 | ₩47,850 | ₩47,876 | ₩45,971 | ₩47,273 | -1.21% | 5.2만 |
|---|
| 2026.01.28 | ₩49,137 | ₩49,164 | ₩48,636 | ₩49,164 | +0.05% | 6.8만 |
|---|
| 2026.01.27 | ₩48,346 | ₩48,668 | ₩48,292 | ₩48,475 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩47,890 | ₩48,332 | ₩47,809 | ₩47,903 | +0.03% | 1.6만 |
|---|
| 2026.01.23 | ₩47,890 | ₩48,332 | ₩47,635 | ₩47,903 | +0.03% | 3.2만 |
|---|
| 2026.01.22 | ₩48,031 | ₩48,031 | ₩47,621 | ₩47,957 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩46,951 | ₩47,942 | ₩46,642 | ₩47,568 | +1.31% | 3.4만 |
|---|
| 2026.01.20 | ₩46,280 | ₩47,462 | ₩46,280 | ₩46,991 | +1.54% | 4.6만 |
|---|
| 2026.01.16 | ₩47,957 | ₩48,158 | ₩47,300 | ₩47,367 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩47,930 | ₩48,129 | ₩47,514 | ₩47,514 | -0.87% | 2.1만 |
|---|
| 2026.01.14 | ₩48,131 | ₩48,131 | ₩47,018 | ₩47,420 | -1.48% | 3만 |
|---|
| 2026.01.13 | ₩48,292 | ₩48,413 | ₩47,984 | ₩48,192 | -0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩47,541 | ₩48,292 | ₩47,541 | ₩48,169 | +1.32% | 3.1만 |
|---|
| 2026.01.09 | ₩47,434 | ₩48,037 | ₩47,367 | ₩47,970 | +1.13% | 3.3만 |
|---|
| 2026.01.08 | ₩47,461 | ₩47,461 | ₩46,669 | ₩46,904 | -1.17% | 2.6만 |
|---|
| 2026.01.07 | ₩47,715 | ₩47,970 | ₩47,300 | ₩47,514 | -0.42% | 2.3만 |
|---|
| 2026.01.06 | ₩47,568 | ₩47,741 | ₩47,300 | ₩47,675 | +0.23% | 5.1만 |
|---|
| 2026.01.05 | ₩47,850 | ₩47,850 | ₩47,313 | ₩47,474 | -0.78% | 5.4만 |
|---|
| 2026.01.02 | ₩47,595 | ₩48,292 | ₩46,884 | ₩47,161 | -0.91% | 6만 |
|---|
| 2025.12.31 | ₩47,662 | ₩47,662 | ₩47,031 | ₩47,031 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩47,836 | ₩48,115 | ₩47,581 | ₩47,615 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩48,963 | ₩48,990 | ₩48,565 | ₩48,950 | -0.03% | 5.5만 |
|---|
| 2025.12.26 | ₩49,513 | ₩49,513 | ₩49,057 | ₩49,097 | -0.84% | 3.5만 |
|---|
| 2025.12.24 | ₩49,164 | ₩49,406 | ₩48,990 | ₩49,353 | +0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩48,829 | ₩49,110 | ₩48,534 | ₩49,093 | +0.54% | 1.9만 |
|---|
| 2025.12.22 | ₩49,084 | ₩49,174 | ₩48,602 | ₩48,950 | -0.27% | 2.9만 |
|---|
| 2025.12.19 | ₩48,004 | ₩48,856 | ₩48,004 | ₩48,547 | +1.13% | 2만 |
|---|
| 2025.12.18 | ₩47,514 | ₩47,997 | ₩47,286 | ₩47,420 | -0.20% | 2.7만 |
|---|
| 2025.12.17 | ₩47,943 | ₩47,943 | ₩45,837 | ₩46,508 | -2.99% | 3.3만 |
|---|
| 2025.12.16 | ₩46,951 | ₩48,198 | ₩46,924 | ₩48,198 | +2.66% | 1.6만 |
|---|
| 2025.12.15 | ₩48,520 | ₩48,520 | ₩47,165 | ₩47,300 | -2.52% | 3.1만 |
|---|
| 2025.12.12 | ₩49,634 | ₩49,748 | ₩47,690 | ₩48,024 | -3.24% | 2.3만 |
|---|
| 2025.12.11 | ₩49,365 | ₩50,184 | ₩48,842 | ₩50,029 | +1.35% | 2.3만 |
|---|
| 2025.12.10 | ₩50,130 | ₩50,960 | ₩49,605 | ₩50,479 | +0.70% | 4.6만 |
|---|
| 2025.12.09 | ₩49,526 | ₩50,625 | ₩49,526 | ₩50,130 | +1.22% | 2만 |
|---|
| 2025.12.08 | ₩49,956 | ₩50,479 | ₩49,298 | ₩49,793 | -0.32% | 2.9만 |
|---|
| 2025.12.05 | ₩49,473 | ₩49,741 | ₩49,157 | ₩49,486 | +0.03% | 2.3만 |
|---|
| 2025.12.04 | ₩48,815 | ₩49,432 | ₩48,775 | ₩49,238 | +0.87% | 3.1만 |
|---|
| 2025.12.03 | ₩48,775 | ₩48,947 | ₩48,299 | ₩48,764 | -0.02% | 1.4만 |
|---|
| 2025.12.02 | ₩49,697 | ₩49,697 | ₩48,306 | ₩48,636 | -2.14% | 1.9만 |
|---|
| 2025.12.01 | ₩48,628 | ₩48,720 | ₩47,753 | ₩48,448 | -0.37% | 2.8만 |
|---|
| 2025.11.28 | ₩48,493 | ₩48,641 | ₩48,359 | ₩48,634 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩47,863 | ₩48,304 | ₩47,554 | ₩48,233 | +0.77% | 4.1만 |
|---|
| 2025.11.25 | ₩48,654 | ₩48,654 | ₩46,929 | ₩48,244 | -0.84% | 2.6만 |
|---|
| 2025.11.24 | ₩46,978 | ₩48,400 | ₩46,776 | ₩48,332 | +2.88% | 6.9만 |
|---|
| 2025.11.21 | ₩47,098 | ₩47,098 | ₩45,515 | ₩46,462 | -1.35% | 3.5만 |
|---|
| 2025.11.20 | ₩50,532 | ₩50,628 | ₩47,058 | ₩47,058 | -6.88% | 3.9만 |
|---|
| 2025.11.19 | ₩48,829 | ₩51,485 | ₩48,198 | ₩48,923 | +0.19% | 1.9만 |
|---|
| 2025.11.18 | ₩49,070 | ₩49,164 | ₩48,115 | ₩48,756 | -0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩49,567 | ₩50,063 | ₩48,708 | ₩49,115 | -0.91% | 3.3만 |
|---|
| 2025.11.14 | ₩48,950 | ₩50,371 | ₩48,138 | ₩49,701 | +1.53% | 2.7만 |
|---|
| 2025.11.13 | ₩51,378 | ₩51,536 | ₩49,164 | ₩49,526 | -3.60% | 4.1만 |
|---|
| 2025.11.12 | ₩52,451 | ₩52,451 | ₩50,989 | ₩51,391 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩52,451 | ₩52,451 | ₩51,230 | ₩51,539 | -1.74% | 2.7만 |
|---|
| 2025.11.10 | ₩52,732 | ₩53,186 | ₩52,397 | ₩52,853 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩50,103 | ₩51,471 | ₩49,003 | ₩51,029 | +1.85% | 8.1만 |
|---|
| 2025.11.06 | ₩53,269 | ₩53,269 | ₩51,392 | ₩51,471 | -3.37% | 3.8만 |
|---|
| 2025.11.05 | ₩52,410 | ₩53,645 | ₩52,149 | ₩53,645 | +2.35% | 6.7만 |
|---|
| 2025.11.04 | ₩53,403 | ₩53,752 | ₩52,343 | ₩52,410 | -1.86% | 5.6만 |
|---|
| 2025.11.03 | ₩54,999 | ₩54,999 | ₩54,074 | ₩54,597 | -0.73% | 5.2만 |
|---|
| 2025.10.31 | ₩54,409 | ₩54,837 | ₩53,832 | ₩54,235 | -0.32% | 5.6만 |
|---|
| 2025.10.30 | ₩55,013 | ₩55,265 | ₩53,537 | ₩53,537 | -2.68% | 6.8만 |
|---|
| 2025.10.29 | ₩55,938 | ₩56,529 | ₩55,525 | ₩56,341 | +0.72% | 10.5만 |
|---|
| 2025.10.28 | ₩55,549 | ₩56,073 | ₩55,201 | ₩55,563 | +0.02% | 6.7만 |
|---|
| 2025.10.27 | ₩55,456 | ₩55,496 | ₩55,033 | ₩55,442 | -0.02% | 7.2만 |
|---|
| 2025.10.24 | ₩54,302 | ₩54,865 | ₩54,262 | ₩54,449 | +0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩52,585 | ₩53,671 | ₩52,358 | ₩53,363 | +1.48% | 6만 |
|---|
| 2025.10.22 | ₩53,135 | ₩53,551 | ₩51,726 | ₩52,571 | -1.06% | 4.8만 |
|---|
| 2025.10.21 | ₩53,940 | ₩53,940 | ₩53,221 | ₩53,305 | -1.18% | 3만 |
|---|
| 2025.10.20 | ₩54,342 | ₩54,342 | ₩53,839 | ₩53,873 | -0.86% | 2.9만 |
|---|
| 2025.10.17 | ₩54,248 | ₩54,248 | ₩52,893 | ₩53,806 | -0.82% | 8만 |
|---|
| 2025.10.16 | ₩54,664 | ₩54,877 | ₩53,960 | ₩54,244 | -0.77% | 2만 |
|---|
| 2025.10.15 | ₩54,539 | ₩54,865 | ₩53,658 | ₩54,068 | -0.86% | 1.9만 |
|---|
| 2025.10.14 | ₩53,564 | ₩54,691 | ₩53,018 | ₩53,785 | +0.41% | 2.4만 |
|---|
| 2025.10.13 | ₩54,691 | ₩54,999 | ₩53,993 | ₩54,627 | -0.12% | 6.5만 |
|---|
| 2025.10.10 | ₩55,241 | ₩55,308 | ₩53,229 | ₩53,229 | -3.64% | 3만 |
|---|