시장 데이터를 불러오는 중
전체 종목
NYLIM FTSE International Equity Currency Neutral ETF 과거 주가
NYLIM FTSE International Equity Currency Neutral ETF · HFXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM FTSE International Equity Currency Neutral ETF · HFXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,366 | ₩49,634 | ₩49,346 | ₩49,594 | +0.46% | 32.2만 |
| 2026.10.08 | ₩49,299 | ₩49,366 | ₩48,964 | ₩49,219 | -0.16% | 57.1만 |
| 2026.10.07 | ₩49,393 | ₩49,728 | ₩49,333 | ₩49,688 | +0.60% | 102.7만 |
| 2026.10.06 | ₩50,412 | ₩50,412 | ₩50,144 | ₩50,170 | -0.48% | 37.9만 |
| 2026.10.05 | ₩50,130 | ₩50,351 | ₩49,909 | ₩50,251 | +0.24% | 37.1만 |
| 2026.10.02 | ₩50,090 | ₩50,251 | ₩49,835 | ₩50,170 | +0.16% | 76.4만 |
| 2026.10.01 | ₩49,822 | ₩49,862 | ₩49,299 | ₩49,675 | -0.30% | 30.5만 |
| 2026.09.30 | ₩50,237 | ₩50,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,809 |
| -0.85% |
| 31.3만 |
| 2026.09.29 | ₩50,278 | ₩50,278 | ₩49,916 | ₩50,224 | -0.11% | 42.3만 |
|---|
| 2026.09.28 | ₩50,197 | ₩50,479 | ₩49,997 | ₩50,251 | +0.11% | 32.6만 |
|---|
| 2026.09.25 | ₩50,412 | ₩50,693 | ₩50,197 | ₩50,666 | +0.51% | 69.1만 |
|---|
| 2026.09.24 | ₩50,224 | ₩50,345 | ₩49,876 | ₩50,170 | -0.11% | 127.8만 |
|---|
| 2026.09.23 | ₩50,613 | ₩50,613 | ₩50,144 | ₩50,304 | -0.61% | 43.2만 |
|---|
| 2026.09.22 | ₩50,881 | ₩51,189 | ₩50,680 | ₩51,082 | +0.40% | 33.2만 |
|---|
| 2026.09.21 | ₩50,747 | ₩50,921 | ₩50,532 | ₩50,827 | +0.16% | 18.7만 |
|---|
| 2026.09.18 | ₩50,144 | ₩50,144 | ₩49,755 | ₩49,849 | -0.59% | 35.6만 |
|---|
| 2026.09.17 | ₩50,693 | ₩50,800 | ₩50,438 | ₩50,693 | 0.00% | 56.2만 |
|---|
| 2026.09.16 | ₩50,331 | ₩50,479 | ₩49,701 | ₩50,077 | -0.51% | 24.1만 |
|---|
| 2026.09.15 | ₩50,130 | ₩50,130 | ₩49,809 | ₩49,996 | -0.27% | 27.6만 |
|---|
| 2026.09.14 | ₩50,117 | ₩50,391 | ₩49,949 | ₩50,130 | +0.03% | 38.5만 |
|---|
| 2026.09.11 | ₩50,800 | ₩50,907 | ₩50,666 | ₩50,733 | -0.13% | 18.7만 |
|---|
| 2026.09.10 | ₩50,452 | ₩50,492 | ₩50,090 | ₩50,170 | -0.56% | 25만 |
|---|
| 2026.09.09 | ₩50,961 | ₩51,028 | ₩50,599 | ₩50,693 | -0.53% | 37.5만 |
|---|
| 2026.09.08 | ₩51,497 | ₩51,497 | ₩51,149 | ₩51,242 | -0.49% | 23.8만 |
|---|
| 2026.09.04 | ₩51,041 | ₩51,470 | ₩51,041 | ₩51,430 | +0.76% | 80.4만 |
|---|
| 2026.09.03 | ₩51,283 | ₩51,283 | ₩50,840 | ₩51,162 | -0.24% | 114.9만 |
|---|
| 2026.09.02 | ₩50,626 | ₩50,867 | ₩50,539 | ₩50,827 | +0.40% | 29만 |
|---|
| 2026.09.01 | ₩50,907 | ₩51,015 | ₩50,438 | ₩50,546 | -0.71% | 22만 |
|---|
| 2026.08.31 | ₩51,202 | ₩51,332 | ₩50,907 | ₩51,028 | -0.34% | 20만 |
|---|
| 2026.08.28 | ₩51,457 | ₩51,497 | ₩51,001 | ₩51,135 | -0.63% | 32만 |
|---|
| 2026.08.27 | ₩51,350 | ₩51,350 | ₩51,068 | ₩51,283 | -0.13% | 41.2만 |
|---|
| 2026.08.26 | ₩51,430 | ₩51,563 | ₩51,242 | ₩51,283 | -0.29% | 47.6만 |
|---|
| 2026.08.25 | ₩51,363 | ₩51,577 | ₩51,209 | ₩51,537 | +0.34% | 45.1만 |
|---|
| 2026.08.24 | ₩51,041 | ₩51,095 | ₩50,847 | ₩51,041 | 0.00% | 95.9만 |
|---|
| 2026.08.21 | ₩51,309 | ₩51,376 | ₩51,135 | ₩51,256 | -0.10% | 52.5만 |
|---|
| 2026.08.20 | ₩50,854 | ₩51,149 | ₩50,780 | ₩50,921 | +0.13% | 39.5만 |
|---|
| 2026.08.19 | ₩51,122 | ₩51,122 | ₩50,706 | ₩50,934 | -0.37% | 39.7만 |
|---|
| 2026.08.18 | ₩51,135 | ₩51,249 | ₩50,720 | ₩50,747 | -0.76% | 35.7만 |
|---|
| 2026.08.17 | ₩51,618 | ₩51,926 | ₩51,618 | ₩51,711 | +0.18% | 20.4만 |
|---|
| 2026.08.14 | ₩51,752 | ₩51,798 | ₩51,537 | ₩51,671 | -0.16% | 23.4만 |
|---|
| 2026.08.13 | ₩51,551 | ₩51,778 | ₩51,497 | ₩51,725 | +0.34% | 20.4만 |
|---|
| 2026.08.12 | ₩51,551 | ₩51,551 | ₩51,296 | ₩51,443 | -0.21% | 21.9만 |
|---|
| 2026.08.11 | ₩51,175 | ₩51,229 | ₩50,847 | ₩50,988 | -0.37% | 28.9만 |
|---|
| 2026.08.10 | ₩50,974 | ₩50,974 | ₩50,800 | ₩50,800 | -0.34% | 18.2만 |
|---|
| 2026.08.07 | ₩51,296 | ₩51,296 | ₩50,907 | ₩51,202 | -0.18% | 22만 |
|---|
| 2026.08.06 | ₩50,773 | ₩51,000 | ₩50,610 | ₩50,720 | -0.11% | 24.4만 |
|---|
| 2026.08.05 | ₩51,068 | ₩51,120 | ₩50,814 | ₩50,814 | -0.50% | 22만 |
|---|
| 2026.08.04 | ₩50,532 | ₩50,986 | ₩50,472 | ₩50,881 | +0.69% | 25.9만 |
|---|
| 2026.08.03 | ₩49,755 | ₩50,090 | ₩49,634 | ₩50,050 | +0.59% | 43.4만 |
|---|
| 2026.07.31 | ₩50,251 | ₩50,251 | ₩49,562 | ₩50,077 | -0.35% | 23.9만 |
|---|
| 2026.07.30 | ₩49,648 | ₩50,385 | ₩49,514 | ₩50,264 | +1.24% | 64.3만 |
|---|
| 2026.07.29 | ₩49,219 | ₩49,673 | ₩48,710 | ₩48,857 | -0.74% | 33만 |
|---|
| 2026.07.28 | ₩49,018 | ₩49,500 | ₩49,011 | ₩49,353 | +0.68% | 17만 |
|---|
| 2026.07.27 | ₩50,036 | ₩50,090 | ₩49,380 | ₩49,661 | -0.75% | 15.4만 |
|---|
| 2026.07.24 | ₩49,755 | ₩49,849 | ₩49,433 | ₩49,541 | -0.43% | 19.5만 |
|---|
| 2026.07.23 | ₩49,527 | ₩49,822 | ₩49,366 | ₩49,621 | +0.19% | 23.9만 |
|---|
| 2026.07.22 | ₩50,077 | ₩50,237 | ₩50,036 | ₩50,130 | +0.11% | 41.1만 |
|---|
| 2026.07.21 | ₩49,742 | ₩50,150 | ₩49,541 | ₩50,103 | +0.73% | 22.5만 |
|---|
| 2026.07.20 | ₩49,594 | ₩49,594 | ₩49,031 | ₩49,112 | -0.97% | 12.6만 |
|---|
| 2026.07.17 | ₩48,911 | ₩49,594 | ₩48,802 | ₩49,353 | +0.90% | 21.2만 |
|---|
| 2026.07.16 | ₩49,567 | ₩49,822 | ₩49,393 | ₩49,608 | +0.08% | 29.8만 |
|---|
| 2026.07.15 | ₩50,291 | ₩50,519 | ₩49,675 | ₩50,157 | -0.27% | 28.7만 |
|---|
| 2026.07.14 | ₩50,117 | ₩50,438 | ₩50,070 | ₩50,117 | 0.00% | 24.7만 |
|---|
| 2026.07.13 | ₩49,715 | ₩49,896 | ₩49,420 | ₩49,447 | -0.54% | 14.9만 |
|---|
| 2026.07.10 | ₩50,345 | ₩50,586 | ₩50,103 | ₩50,412 | +0.13% | 159.5만 |
|---|
| 2026.07.09 | ₩50,197 | ₩50,479 | ₩50,150 | ₩50,358 | +0.32% | 18.8만 |
|---|
| 2026.07.08 | ₩49,634 | ₩50,077 | ₩49,366 | ₩50,036 | +0.81% | 72.7만 |
|---|
| 2026.07.07 | ₩50,733 | ₩50,820 | ₩50,224 | ₩50,398 | -0.66% | 17.8만 |
|---|
| 2026.07.06 | ₩51,041 | ₩51,303 | ₩51,015 | ₩51,135 | +0.18% | 21만 |
|---|
| 2026.07.02 | ₩50,653 | ₩51,028 | ₩49,918 | ₩50,425 | -0.45% | 23.5만 |
|---|
| 2026.07.01 | ₩50,331 | ₩50,559 | ₩50,144 | ₩50,197 | -0.27% | 51.8만 |
|---|
| 2026.06.30 | ₩50,773 | ₩51,082 | ₩50,693 | ₩51,041 | +0.53% | 14.2만 |
|---|
| 2026.06.29 | ₩50,492 | ₩50,720 | ₩50,024 | ₩50,720 | +0.45% | 30.2만 |
|---|
| 2026.06.26 | ₩50,345 | ₩50,732 | ₩50,184 | ₩50,425 | +0.16% | 15.5만 |
|---|
| 2026.06.25 | ₩51,229 | ₩51,229 | ₩50,720 | ₩51,001 | -0.44% | 24.9만 |
|---|
| 2026.06.24 | ₩50,278 | ₩50,385 | ₩49,996 | ₩50,278 | 0.00% | 17만 |
|---|
| 2026.06.23 | ₩50,077 | ₩50,539 | ₩50,010 | ₩50,077 | 0.00% | 44.2만 |
|---|
| 2026.06.22 | ₩51,765 | ₩51,906 | ₩51,644 | ₩51,792 | +0.05% | 51만 |
|---|
| 2026.06.18 | ₩51,510 | ₩51,805 | ₩51,430 | ₩51,752 | +0.47% | 20만 |
|---|
| 2026.06.17 | ₩51,604 | ₩51,845 | ₩51,082 | ₩51,135 | -0.91% | 29.2만 |
|---|
| 2026.06.16 | ₩51,484 | ₩51,510 | ₩51,095 | ₩51,149 | -0.65% | 15.2만 |
|---|
| 2026.06.15 | ₩51,430 | ₩51,430 | ₩51,142 | ₩51,296 | -0.26% | 16.9만 |
|---|
| 2026.06.12 | ₩50,452 | ₩50,773 | ₩50,197 | ₩50,693 | +0.48% | 33.5만 |
|---|
| 2026.06.11 | ₩49,380 | ₩50,599 | ₩49,246 | ₩50,465 | +2.20% | 28.8만 |
|---|
| 2026.06.10 | ₩49,165 | ₩49,420 | ₩48,670 | ₩48,696 | -0.95% | 31.7만 |
|---|
| 2026.06.09 | ₩50,063 | ₩50,130 | ₩48,623 | ₩49,487 | -1.15% | 24.3만 |
|---|
| 2026.06.08 | ₩49,621 | ₩49,721 | ₩49,393 | ₩49,514 | -0.22% | 10.4만 |
|---|
| 2026.06.05 | ₩50,090 | ₩50,090 | ₩48,804 | ₩49,031 | -2.11% | 30.9만 |
|---|
| 2026.06.04 | ₩50,747 | ₩50,881 | ₩50,398 | ₩50,800 | +0.11% | 41.3만 |
|---|
| 2026.06.03 | ₩50,934 | ₩51,028 | ₩50,633 | ₩50,787 | -0.29% | 32.9만 |
|---|
| 2026.06.02 | ₩50,693 | ₩51,068 | ₩50,666 | ₩51,015 | +0.63% | 16.9만 |
|---|
| 2026.06.01 | ₩50,438 | ₩50,854 | ₩50,304 | ₩50,747 | +0.61% | 23.5만 |
|---|
| 2026.05.29 | ₩50,546 | ₩50,854 | ₩50,412 | ₩50,572 | +0.05% | 165.7만 |
|---|
| 2026.05.28 | ₩50,023 | ₩50,626 | ₩49,969 | ₩50,546 | +1.04% | 16.7만 |
|---|
| 2026.05.27 | ₩50,586 | ₩50,613 | ₩50,170 | ₩50,425 | -0.32% | 24.5만 |
|---|
| 2026.05.26 | ₩50,371 | ₩50,572 | ₩50,299 | ₩50,572 | +0.40% | 18.6만 |
|---|
| 2026.05.22 | ₩49,755 | ₩49,809 | ₩49,514 | ₩49,608 | -0.30% | 14.4만 |
|---|
| 2026.05.21 | ₩49,206 | ₩49,889 | ₩49,045 | ₩49,715 | +1.03% | 38.8만 |
|---|
| 2026.05.20 | ₩48,683 | ₩49,380 | ₩48,643 | ₩49,353 | +1.38% | 10.3만 |
|---|
| 2026.05.19 | ₩48,442 | ₩48,868 | ₩48,308 | ₩48,589 | +0.30% | 12.3만 |
|---|
| 2026.05.18 | ₩48,991 | ₩49,058 | ₩48,462 | ₩48,897 | -0.19% | 12.9만 |
|---|
| 2026.05.15 | ₩48,696 | ₩49,594 | ₩48,455 | ₩48,455 | -0.50% | 22.7만 |
|---|
| 2026.05.14 | ₩49,447 | ₩49,795 | ₩49,447 | ₩49,594 | +0.30% | 23.1만 |
|---|
| 2026.05.13 | ₩49,165 | ₩49,648 | ₩49,112 | ₩49,648 | +0.98% | 16.8만 |
|---|
| 2026.05.12 | ₩49,045 | ₩49,098 | ₩48,643 | ₩49,098 | +0.11% | 32만 |
|---|
| 2026.05.11 | ₩49,608 | ₩49,675 | ₩49,380 | ₩49,494 | -0.23% | 11.1만 |
|---|
| 2026.05.08 | ₩49,313 | ₩49,527 | ₩49,219 | ₩49,527 | +0.43% | 11.4만 |
|---|
| 2026.05.07 | ₩49,608 | ₩49,608 | ₩48,670 | ₩48,817 | -1.59% | 25.4만 |
|---|
| 2026.05.06 | ₩49,447 | ₩49,621 | ₩49,273 | ₩49,594 | +0.30% | 33.6만 |
|---|
| 2026.05.05 | ₩48,040 | ₩48,375 | ₩47,906 | ₩48,335 | +0.61% | 15.9만 |
|---|
| 2026.05.04 | ₩47,799 | ₩47,963 | ₩47,276 | ₩47,450 | -0.73% | 22.5만 |
|---|
| 2026.05.01 | ₩47,879 | ₩48,241 | ₩47,785 | ₩47,973 | +0.20% | 56.8만 |
|---|
| 2026.04.30 | ₩47,544 | ₩48,080 | ₩47,397 | ₩48,026 | +1.01% | 23만 |
|---|
| 2026.04.29 | ₩47,155 | ₩47,232 | ₩46,834 | ₩46,954 | -0.43% | 22.7만 |
|---|
| 2026.04.28 | ₩47,330 | ₩47,477 | ₩47,196 | ₩47,383 | +0.11% | 30.4만 |
|---|
| 2026.04.27 | ₩47,638 | ₩47,758 | ₩47,450 | ₩47,544 | -0.20% | 13.2만 |
|---|
| 2026.04.24 | ₩47,490 | ₩47,705 | ₩47,363 | ₩47,651 | +0.34% | 10.4만 |
|---|
| 2026.04.23 | ₩47,571 | ₩47,811 | ₩46,901 | ₩47,410 | -0.34% | 18.7만 |
|---|
| 2026.04.22 | ₩47,705 | ₩47,825 | ₩47,576 | ₩47,825 | +0.25% | 18만 |
|---|
| 2026.04.21 | ₩48,187 | ₩48,187 | ₩47,350 | ₩47,464 | -1.50% | 24.1만 |
|---|
| 2026.04.20 | ₩48,294 | ₩48,348 | ₩48,067 | ₩48,321 | +0.06% | 17.4만 |
|---|
| 2026.04.17 | ₩48,603 | ₩48,904 | ₩48,576 | ₩48,603 | 0.00% | 54.9만 |
|---|
| 2026.04.16 | ₩48,201 | ₩48,201 | ₩47,839 | ₩47,973 | -0.47% | 28.5만 |
|---|
| 2026.04.15 | ₩47,933 | ₩48,026 | ₩47,812 | ₩47,933 | 0.00% | 24.1만 |
|---|
| 2026.04.14 | ₩47,866 | ₩48,402 | ₩47,839 | ₩48,080 | +0.45% | 21.1만 |
|---|
| 2026.04.13 | ₩47,222 | ₩47,785 | ₩46,981 | ₩47,785 | +1.19% | 10.1만 |
|---|
| 2026.04.10 | ₩47,638 | ₩47,665 | ₩47,249 | ₩47,450 | -0.39% | 9.9만 |
|---|
| 2026.04.09 | ₩46,901 | ₩47,571 | ₩46,861 | ₩47,289 | +0.83% | 25만 |
|---|
| 2026.04.08 | ₩47,732 | ₩47,738 | ₩47,209 | ₩47,624 | -0.22% | 32.9만 |
|---|
| 2026.04.07 | ₩45,440 | ₩45,829 | ₩44,964 | ₩45,829 | +0.86% | 29.4만 |
|---|
| 2026.04.06 | ₩45,762 | ₩45,896 | ₩45,561 | ₩45,896 | +0.29% | 11.9만 |
|---|
| 2026.04.02 | ₩44,663 | ₩45,547 | ₩44,643 | ₩45,547 | +1.98% | 14.2만 |
|---|
| 2026.04.01 | ₩45,695 | ₩46,077 | ₩45,561 | ₩45,869 | +0.38% | 63.8만 |
|---|
| 2026.03.31 | ₩44,288 | ₩45,051 | ₩44,100 | ₩44,998 | +1.60% | 26.4만 |
|---|
| 2026.03.30 | ₩44,140 | ₩44,180 | ₩43,524 | ₩43,631 | -1.15% | 31.8만 |
|---|
| 2026.03.27 | ₩43,792 | ₩44,087 | ₩43,564 | ₩43,685 | -0.24% | 19.4만 |
|---|
| 2026.03.26 | ₩44,341 | ₩44,674 | ₩43,966 | ₩43,993 | -0.79% | 32.1만 |
|---|
| 2026.03.25 | ₩45,118 | ₩45,199 | ₩44,716 | ₩44,944 | -0.39% | 19.8만 |
|---|
| 2026.03.24 | ₩43,939 | ₩44,569 | ₩43,939 | ₩44,368 | +0.98% | 52만 |
|---|
| 2026.03.23 | ₩44,609 | ₩45,118 | ₩44,261 | ₩44,663 | +0.12% | 17.4만 |
|---|
| 2026.03.20 | ₩44,690 | ₩44,767 | ₩43,418 | ₩43,591 | -2.46% | 19만 |
|---|
| 2026.03.19 | ₩44,422 | ₩45,239 | ₩44,355 | ₩45,092 | +1.51% | 11만 |
|---|
| 2026.03.18 | ₩45,748 | ₩45,829 | ₩45,286 | ₩45,346 | -0.88% | 13.7만 |
|---|
| 2026.03.17 | ₩45,896 | ₩46,144 | ₩45,795 | ₩45,882 | -0.03% | 20.9만 |
|---|
| 2026.03.16 | ₩45,601 | ₩45,855 | ₩45,467 | ₩45,855 | +0.56% | 21.3만 |
|---|
| 2026.03.13 | ₩45,440 | ₩45,660 | ₩44,757 | ₩44,904 | -1.18% | 36만 |
|---|
| 2026.03.12 | ₩45,695 | ₩45,695 | ₩45,065 | ₩45,185 | -1.11% | 18.9만 |
|---|
| 2026.03.11 | ₩45,788 | ₩46,164 | ₩45,695 | ₩46,056 | +0.59% | 25.1만 |
|---|
| 2026.03.10 | ₩46,110 | ₩46,793 | ₩45,949 | ₩46,070 | -0.09% | 17만 |
|---|
| 2026.03.09 | ₩44,971 | ₩46,056 | ₩44,506 | ₩45,963 | +2.20% | 34.5만 |
|---|
| 2026.03.06 | ₩45,212 | ₩45,721 | ₩44,971 | ₩45,587 | +0.83% | 15.7만 |
|---|
| 2026.03.05 | ₩46,257 | ₩46,458 | ₩45,440 | ₩45,976 | -0.61% | 71.6만 |
|---|
| 2026.03.04 | ₩46,579 | ₩47,169 | ₩46,405 | ₩47,021 | +0.95% | 113.1만 |
|---|
| 2026.03.03 | ₩46,056 | ₩46,726 | ₩45,480 | ₩46,579 | +1.13% | 21.7만 |
|---|
| 2026.03.02 | ₩48,174 | ₩48,308 | ₩47,571 | ₩48,147 | -0.06% | 19.7만 |
|---|
| 2026.02.27 | ₩49,031 | ₩49,192 | ₩48,777 | ₩49,018 | -0.03% | 63.2만 |
|---|
| 2026.02.26 | ₩49,031 | ₩49,112 | ₩48,683 | ₩49,018 | -0.03% | 86.1만 |
|---|
| 2026.02.25 | ₩48,830 | ₩49,192 | ₩48,750 | ₩49,031 | +0.41% | 21.5만 |
|---|
| 2026.02.24 | ₩48,268 | ₩48,576 | ₩48,201 | ₩48,549 | +0.58% | 30.3만 |
|---|
| 2026.02.23 | ₩48,335 | ₩50,747 | ₩48,060 | ₩48,227 | -0.22% | 29만 |
|---|
| 2026.02.20 | ₩47,933 | ₩48,482 | ₩47,874 | ₩48,428 | +1.03% | 19만 |
|---|
| 2026.02.19 | ₩47,866 | ₩47,919 | ₩47,665 | ₩47,906 | +0.08% | 37.2만 |
|---|
| 2026.02.18 | ₩47,879 | ₩48,254 | ₩47,812 | ₩47,959 | +0.17% | 28.6만 |
|---|
| 2026.02.17 | ₩47,383 | ₩47,825 | ₩47,182 | ₩47,718 | +0.71% | 43.6만 |
|---|
| 2026.02.13 | ₩47,477 | ₩47,825 | ₩47,289 | ₩47,785 | +0.65% | 14.5만 |
|---|
| 2026.02.12 | ₩48,107 | ₩48,127 | ₩47,504 | ₩47,678 | -0.89% | 46만 |
|---|
| 2026.02.11 | ₩47,825 | ₩48,052 | ₩47,524 | ₩47,839 | +0.03% | 16.7만 |
|---|
| 2026.02.10 | ₩48,000 | ₩48,026 | ₩47,531 | ₩47,584 | -0.87% | 13.2만 |
|---|
| 2026.02.09 | ₩47,088 | ₩47,557 | ₩47,048 | ₩47,504 | +0.88% | 45.9만 |
|---|
| 2026.02.06 | ₩46,472 | ₩47,059 | ₩46,472 | ₩46,968 | +1.07% | 16.9만 |
|---|
| 2026.02.05 | ₩46,030 | ₩46,338 | ₩45,882 | ₩46,043 | +0.03% | 129만 |
|---|
| 2026.02.04 | ₩47,008 | ₩47,249 | ₩46,311 | ₩46,552 | -0.97% | 13만 |
|---|
| 2026.02.03 | ₩46,378 | ₩46,525 | ₩46,097 | ₩46,391 | +0.03% | 44.6만 |
|---|
| 2026.02.02 | ₩46,070 | ₩46,361 | ₩46,070 | ₩46,324 | +0.55% | 12.6만 |
|---|
| 2026.01.30 | ₩46,137 | ₩46,713 | ₩45,775 | ₩45,976 | -0.35% | 20만 |
|---|
| 2026.01.29 | ₩46,405 | ₩46,405 | ₩45,709 | ₩46,204 | -0.43% | 12.1만 |
|---|
| 2026.01.28 | ₩46,003 | ₩46,176 | ₩45,788 | ₩45,989 | -0.03% | 21.7만 |
|---|
| 2026.01.27 | ₩46,150 | ₩46,378 | ₩45,959 | ₩46,244 | +0.20% | 52.9만 |
|---|
| 2026.01.26 | ₩45,654 | ₩45,815 | ₩45,654 | ₩45,708 | +0.12% | 12.5만 |
|---|
| 2026.01.23 | ₩45,386 | ₩46,217 | ₩45,105 | ₩45,614 | +0.50% | 10.9만 |
|---|
| 2026.01.22 | ₩45,547 | ₩45,641 | ₩45,400 | ₩45,574 | +0.06% | 13.7만 |
|---|
| 2026.01.21 | ₩44,958 | ₩45,460 | ₩44,889 | ₩45,333 | +0.83% | 11.8만 |
|---|
| 2026.01.20 | ₩45,293 | ₩45,293 | ₩44,596 | ₩44,877 | -0.92% | 11.8만 |
|---|
| 2026.01.16 | ₩45,628 | ₩45,748 | ₩45,364 | ₩45,628 | 0.00% | 20.2만 |
|---|
| 2026.01.15 | ₩45,628 | ₩45,882 | ₩45,373 | ₩45,453 | -0.38% | 20.7만 |
|---|
| 2026.01.14 | ₩45,386 | ₩45,427 | ₩45,185 | ₩45,413 | +0.06% | 10.5만 |
|---|
| 2026.01.13 | ₩45,467 | ₩45,467 | ₩45,065 | ₩45,172 | -0.65% | 15.1만 |
|---|
| 2026.01.12 | ₩45,306 | ₩45,400 | ₩45,092 | ₩45,386 | +0.18% | 11.6만 |
|---|
| 2026.01.09 | ₩44,944 | ₩45,306 | ₩44,904 | ₩45,092 | +0.33% | 64만 |
|---|
| 2026.01.08 | ₩44,489 | ₩44,971 | ₩44,368 | ₩44,636 | +0.33% | 26.5만 |
|---|
| 2026.01.07 | ₩44,663 | ₩44,703 | ₩44,502 | ₩44,663 | 0.00% | 15.5만 |
|---|
| 2026.01.06 | ₩44,636 | ₩44,837 | ₩44,542 | ₩44,730 | +0.21% | 10.2만 |
|---|
| 2026.01.05 | ₩44,314 | ₩44,569 | ₩44,214 | ₩44,489 | +0.39% | 65.8만 |
|---|
| 2026.01.02 | ₩44,180 | ₩44,180 | ₩43,531 | ₩44,087 | -0.21% | 22.2만 |
|---|
| 2025.12.31 | ₩43,685 | ₩43,685 | ₩43,423 | ₩43,484 | -0.46% | 8.9만 |
|---|
| 2025.12.30 | ₩43,671 | ₩43,832 | ₩43,640 | ₩43,671 | 0.00% | 7.3만 |
|---|
| 2025.12.29 | ₩43,108 | ₩43,577 | ₩43,108 | ₩43,564 | +1.06% | 11만 |
|---|
| 2025.12.26 | ₩43,778 | ₩43,926 | ₩43,021 | ₩43,644 | -0.31% | 17.1만 |
|---|
| 2025.12.24 | ₩43,524 | ₩43,738 | ₩43,055 | ₩43,510 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩43,336 | ₩43,430 | ₩43,283 | ₩43,343 | +0.02% | 12.6만 |
|---|
| 2025.12.22 | ₩43,108 | ₩43,189 | ₩43,028 | ₩43,189 | +0.19% | 9.3만 |
|---|
| 2025.12.19 | ₩43,095 | ₩43,309 | ₩42,800 | ₩43,082 | -0.03% | 9.9만 |
|---|
| 2025.12.18 | ₩43,886 | ₩43,963 | ₩43,670 | ₩43,765 | -0.27% | 9만 |
|---|
| 2025.12.17 | ₩43,778 | ₩44,010 | ₩43,376 | ₩43,430 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩43,778 | ₩44,100 | ₩43,602 | ₩43,725 | -0.12% | 9.4만 |
|---|
| 2025.12.15 | ₩44,247 | ₩44,247 | ₩43,899 | ₩43,966 | -0.64% | 6.9만 |
|---|
| 2025.12.12 | ₩44,020 | ₩44,020 | ₩43,564 | ₩43,752 | -0.61% | 18.5만 |
|---|
| 2025.12.11 | ₩44,033 | ₩44,033 | ₩43,778 | ₩43,805 | -0.52% | 6.9만 |
|---|
| 2025.12.10 | ₩43,484 | ₩43,899 | ₩43,417 | ₩43,778 | +0.68% | 8.8만 |
|---|
| 2025.12.09 | ₩43,390 | ₩44,006 | ₩43,269 | ₩43,443 | +0.12% | 14.4만 |
|---|
| 2025.12.08 | ₩43,457 | ₩46,271 | ₩43,222 | ₩43,376 | -0.19% | 9.9만 |
|---|
| 2025.12.05 | ₩43,618 | ₩43,657 | ₩43,376 | ₩43,390 | -0.52% | 13.1만 |
|---|
| 2025.12.04 | ₩43,564 | ₩43,564 | ₩43,332 | ₩43,430 | -0.31% | 13.9만 |
|---|
| 2025.12.03 | ₩43,216 | ₩43,350 | ₩43,055 | ₩43,309 | +0.22% | 7.4만 |
|---|
| 2025.12.02 | ₩43,175 | ₩43,202 | ₩42,974 | ₩43,162 | -0.03% | 9.8만 |
|---|
| 2025.12.01 | ₩43,041 | ₩43,524 | ₩42,948 | ₩43,095 | +0.12% | 49.3만 |
|---|
| 2025.11.28 | ₩43,108 | ₩43,376 | ₩43,001 | ₩43,194 | +0.20% | 3.6만 |
|---|
| 2025.11.26 | ₩42,948 | ₩43,216 | ₩42,948 | ₩43,108 | +0.37% | 8.4만 |
|---|
| 2025.11.25 | ₩42,492 | ₩42,678 | ₩42,083 | ₩42,613 | +0.28% | 12만 |
|---|
| 2025.11.24 | ₩42,170 | ₩42,854 | ₩42,063 | ₩42,264 | +0.22% | 13.6만 |
|---|
| 2025.11.21 | ₩41,916 | ₩42,392 | ₩41,775 | ₩42,278 | +0.86% | 26.9만 |
|---|
| 2025.11.20 | ₩42,371 | ₩42,852 | ₩41,567 | ₩41,634 | -1.74% | 10.7만 |
|---|
| 2025.11.19 | ₩42,157 | ₩42,343 | ₩41,973 | ₩42,170 | +0.03% | 9.9만 |
|---|
| 2025.11.18 | ₩42,063 | ₩42,331 | ₩41,929 | ₩42,224 | +0.38% | 5.8만 |
|---|
| 2025.11.17 | ₩42,948 | ₩43,079 | ₩42,465 | ₩42,678 | -0.63% | 35.1만 |
|---|
| 2025.11.14 | ₩42,948 | ₩43,336 | ₩42,438 | ₩43,162 | +0.50% | 17.8만 |
|---|
| 2025.11.13 | ₩43,685 | ₩43,805 | ₩43,189 | ₩43,301 | -0.88% | 11.4만 |
|---|
| 2025.11.12 | ₩43,912 | ₩43,912 | ₩43,725 | ₩43,867 | -0.10% | 6.7만 |
|---|
| 2025.11.11 | ₩43,417 | ₩43,622 | ₩43,376 | ₩43,591 | +0.40% | 5.2만 |
|---|
| 2025.11.10 | ₩42,988 | ₩43,296 | ₩42,934 | ₩43,269 | +0.65% | 9.4만 |
|---|
| 2025.11.07 | ₩42,452 | ₩42,760 | ₩42,258 | ₩42,760 | +0.73% | 8.7만 |
|---|
| 2025.11.06 | ₩42,881 | ₩42,881 | ₩42,527 | ₩42,599 | -0.66% | 14만 |
|---|
| 2025.11.05 | ₩42,599 | ₩42,948 | ₩42,599 | ₩42,787 | +0.44% | 6.7만 |
|---|
| 2025.11.04 | ₩42,519 | ₩42,867 | ₩42,452 | ₩42,613 | +0.22% | 9만 |
|---|
| 2025.11.03 | ₩42,988 | ₩43,122 | ₩42,934 | ₩43,028 | +0.09% | 6.5만 |
|---|
| 2025.10.31 | ₩42,867 | ₩42,961 | ₩42,713 | ₩42,907 | +0.09% | 17.1만 |
|---|
| 2025.10.30 | ₩42,800 | ₩43,082 | ₩42,800 | ₩42,934 | +0.31% | 10만 |
|---|
| 2025.10.29 | ₩43,216 | ₩43,551 | ₩42,814 | ₩43,095 | -0.28% | 6.5만 |
|---|
| 2025.10.28 | ₩43,082 | ₩43,269 | ₩43,012 | ₩43,189 | +0.25% | 26.9만 |
|---|
| 2025.10.27 | ₩43,216 | ₩43,220 | ₩43,082 | ₩43,202 | -0.03% | 5.3만 |
|---|
| 2025.10.24 | ₩42,974 | ₩42,995 | ₩42,760 | ₩42,854 | -0.28% | 5.8만 |
|---|
| 2025.10.23 | ₩42,733 | ₩42,840 | ₩42,586 | ₩42,760 | +0.06% | 10.3만 |
|---|
| 2025.10.22 | ₩42,572 | ₩42,720 | ₩42,358 | ₩42,572 | 0.00% | 7.7만 |
|---|
| 2025.10.21 | ₩42,760 | ₩42,760 | ₩42,505 | ₩42,586 | -0.41% | 10.7만 |
|---|
| 2025.10.20 | ₩42,693 | ₩42,881 | ₩42,646 | ₩42,840 | +0.35% | 6.8만 |
|---|
| 2025.10.17 | ₩42,184 | ₩42,432 | ₩41,983 | ₩42,365 | +0.43% | 10.4만 |
|---|
| 2025.10.16 | ₩42,412 | ₩42,492 | ₩42,187 | ₩42,318 | -0.22% | 42.5만 |
|---|
| 2025.10.15 | ₩42,117 | ₩42,237 | ₩41,835 | ₩42,077 | -0.10% | 6.5만 |
|---|
| 2025.10.14 | ₩41,554 | ₩42,077 | ₩41,447 | ₩41,889 | +0.81% | 6.3만 |
|---|
| 2025.10.13 | ₩41,675 | ₩41,807 | ₩41,514 | ₩41,762 | +0.21% | 5.7만 |
|---|
| 2025.10.10 | ₩42,090 | ₩42,120 | ₩41,273 | ₩41,273 | -1.94% | 10.2만 |
|---|