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 | ₩49,152 | ₩49,419 | ₩49,132 | ₩49,379 | +0.46% | 32.2만 |
| 2026.10.08 | ₩49,086 | ₩49,152 | ₩48,752 | ₩49,006 | -0.16% | 57.1만 |
| 2026.10.07 | ₩49,179 | ₩49,513 | ₩49,119 | ₩49,473 | +0.60% | 102.7만 |
| 2026.10.06 | ₩50,193 | ₩50,193 | ₩49,926 | ₩49,953 | -0.48% | 37.9만 |
| 2026.10.05 | ₩49,913 | ₩50,133 | ₩49,693 | ₩50,033 | +0.24% | 37.1만 |
| 2026.10.02 | ₩49,873 | ₩50,033 | ₩49,619 | ₩49,953 | +0.16% | 76.4만 |
| 2026.10.01 | ₩49,606 | ₩49,646 | ₩49,086 | ₩49,459 | -0.30% | 30.5만 |
| 2026.09.30 | ₩50,020 | ₩50,106 | ₩49,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,593 |
| -0.85% |
| 31.3만 |
| 2026.09.29 | ₩50,060 | ₩50,060 | ₩49,699 | ₩50,006 | -0.11% | 42.3만 |
|---|
| 2026.09.28 | ₩49,980 | ₩50,260 | ₩49,781 | ₩50,033 | +0.11% | 32.6만 |
|---|
| 2026.09.25 | ₩50,193 | ₩50,473 | ₩49,980 | ₩50,446 | +0.51% | 69.1만 |
|---|
| 2026.09.24 | ₩50,006 | ₩50,126 | ₩49,659 | ₩49,953 | -0.11% | 127.8만 |
|---|
| 2026.09.23 | ₩50,393 | ₩50,393 | ₩49,926 | ₩50,086 | -0.61% | 43.2만 |
|---|
| 2026.09.22 | ₩50,660 | ₩50,967 | ₩50,460 | ₩50,860 | +0.40% | 33.2만 |
|---|
| 2026.09.21 | ₩50,527 | ₩50,700 | ₩50,313 | ₩50,607 | +0.16% | 18.7만 |
|---|
| 2026.09.18 | ₩49,926 | ₩49,926 | ₩49,539 | ₩49,633 | -0.59% | 35.6만 |
|---|
| 2026.09.17 | ₩50,473 | ₩50,580 | ₩50,220 | ₩50,473 | 0.00% | 56.2만 |
|---|
| 2026.09.16 | ₩50,113 | ₩50,260 | ₩49,486 | ₩49,859 | -0.51% | 24.1만 |
|---|
| 2026.09.15 | ₩49,913 | ₩49,913 | ₩49,593 | ₩49,779 | -0.27% | 27.6만 |
|---|
| 2026.09.14 | ₩49,899 | ₩50,173 | ₩49,733 | ₩49,913 | +0.03% | 38.5만 |
|---|
| 2026.09.11 | ₩50,580 | ₩50,687 | ₩50,446 | ₩50,513 | -0.13% | 18.7만 |
|---|
| 2026.09.10 | ₩50,233 | ₩50,273 | ₩49,873 | ₩49,953 | -0.56% | 25만 |
|---|
| 2026.09.09 | ₩50,740 | ₩50,807 | ₩50,380 | ₩50,473 | -0.53% | 37.5만 |
|---|
| 2026.09.08 | ₩51,274 | ₩51,274 | ₩50,927 | ₩51,020 | -0.49% | 23.8만 |
|---|
| 2026.09.04 | ₩50,820 | ₩51,247 | ₩50,820 | ₩51,207 | +0.76% | 80.4만 |
|---|
| 2026.09.03 | ₩51,060 | ₩51,060 | ₩50,620 | ₩50,940 | -0.24% | 114.9만 |
|---|
| 2026.09.02 | ₩50,406 | ₩50,647 | ₩50,320 | ₩50,607 | +0.40% | 29만 |
|---|
| 2026.09.01 | ₩50,687 | ₩50,793 | ₩50,220 | ₩50,326 | -0.71% | 22만 |
|---|
| 2026.08.31 | ₩50,980 | ₩51,110 | ₩50,687 | ₩50,807 | -0.34% | 20만 |
|---|
| 2026.08.28 | ₩51,234 | ₩51,274 | ₩50,780 | ₩50,913 | -0.63% | 32만 |
|---|
| 2026.08.27 | ₩51,127 | ₩51,127 | ₩50,847 | ₩51,060 | -0.13% | 41.2만 |
|---|
| 2026.08.26 | ₩51,207 | ₩51,339 | ₩51,020 | ₩51,060 | -0.29% | 47.6만 |
|---|
| 2026.08.25 | ₩51,140 | ₩51,354 | ₩50,987 | ₩51,314 | +0.34% | 45.1만 |
|---|
| 2026.08.24 | ₩50,820 | ₩50,873 | ₩50,627 | ₩50,820 | 0.00% | 95.9만 |
|---|
| 2026.08.21 | ₩51,087 | ₩51,154 | ₩50,913 | ₩51,034 | -0.10% | 52.5만 |
|---|
| 2026.08.20 | ₩50,633 | ₩50,927 | ₩50,560 | ₩50,700 | +0.13% | 39.5만 |
|---|
| 2026.08.19 | ₩50,900 | ₩50,900 | ₩50,487 | ₩50,713 | -0.37% | 39.7만 |
|---|
| 2026.08.18 | ₩50,913 | ₩51,027 | ₩50,500 | ₩50,527 | -0.76% | 35.7만 |
|---|
| 2026.08.17 | ₩51,394 | ₩51,701 | ₩51,394 | ₩51,487 | +0.18% | 20.4만 |
|---|
| 2026.08.14 | ₩51,527 | ₩51,574 | ₩51,314 | ₩51,447 | -0.16% | 23.4만 |
|---|
| 2026.08.13 | ₩51,327 | ₩51,554 | ₩51,274 | ₩51,501 | +0.34% | 20.4만 |
|---|
| 2026.08.12 | ₩51,327 | ₩51,327 | ₩51,074 | ₩51,220 | -0.21% | 21.9만 |
|---|
| 2026.08.11 | ₩50,953 | ₩51,007 | ₩50,627 | ₩50,767 | -0.37% | 28.9만 |
|---|
| 2026.08.10 | ₩50,753 | ₩50,753 | ₩50,580 | ₩50,580 | -0.34% | 18.2만 |
|---|
| 2026.08.07 | ₩51,074 | ₩51,074 | ₩50,687 | ₩50,980 | -0.18% | 22만 |
|---|
| 2026.08.06 | ₩50,553 | ₩50,779 | ₩50,390 | ₩50,500 | -0.11% | 24.4만 |
|---|
| 2026.08.05 | ₩50,847 | ₩50,899 | ₩50,593 | ₩50,593 | -0.50% | 22만 |
|---|
| 2026.08.04 | ₩50,313 | ₩50,765 | ₩50,253 | ₩50,660 | +0.69% | 25.9만 |
|---|
| 2026.08.03 | ₩49,539 | ₩49,873 | ₩49,419 | ₩49,833 | +0.59% | 43.4만 |
|---|
| 2026.07.31 | ₩50,033 | ₩50,033 | ₩49,347 | ₩49,859 | -0.35% | 23.9만 |
|---|
| 2026.07.30 | ₩49,432 | ₩50,166 | ₩49,299 | ₩50,046 | +1.24% | 64.3만 |
|---|
| 2026.07.29 | ₩49,006 | ₩49,458 | ₩48,499 | ₩48,645 | -0.74% | 33만 |
|---|
| 2026.07.28 | ₩48,805 | ₩49,286 | ₩48,799 | ₩49,139 | +0.68% | 17만 |
|---|
| 2026.07.27 | ₩49,819 | ₩49,873 | ₩49,166 | ₩49,446 | -0.75% | 15.4만 |
|---|
| 2026.07.24 | ₩49,539 | ₩49,633 | ₩49,219 | ₩49,326 | -0.43% | 19.5만 |
|---|
| 2026.07.23 | ₩49,312 | ₩49,606 | ₩49,152 | ₩49,406 | +0.19% | 23.9만 |
|---|
| 2026.07.22 | ₩49,859 | ₩50,020 | ₩49,819 | ₩49,913 | +0.11% | 41.1만 |
|---|
| 2026.07.21 | ₩49,526 | ₩49,933 | ₩49,326 | ₩49,886 | +0.73% | 22.5만 |
|---|
| 2026.07.20 | ₩49,379 | ₩49,379 | ₩48,819 | ₩48,899 | -0.97% | 12.6만 |
|---|
| 2026.07.17 | ₩48,699 | ₩49,379 | ₩48,591 | ₩49,139 | +0.90% | 21.2만 |
|---|
| 2026.07.16 | ₩49,352 | ₩49,606 | ₩49,179 | ₩49,392 | +0.08% | 29.8만 |
|---|
| 2026.07.15 | ₩50,073 | ₩50,300 | ₩49,459 | ₩49,939 | -0.27% | 28.7만 |
|---|
| 2026.07.14 | ₩49,899 | ₩50,220 | ₩49,853 | ₩49,899 | 0.00% | 24.7만 |
|---|
| 2026.07.13 | ₩49,499 | ₩49,679 | ₩49,206 | ₩49,232 | -0.54% | 14.9만 |
|---|
| 2026.07.10 | ₩50,126 | ₩50,366 | ₩49,886 | ₩50,193 | +0.13% | 159.5만 |
|---|
| 2026.07.09 | ₩49,980 | ₩50,260 | ₩49,933 | ₩50,140 | +0.32% | 18.8만 |
|---|
| 2026.07.08 | ₩49,419 | ₩49,859 | ₩49,152 | ₩49,819 | +0.81% | 72.7만 |
|---|
| 2026.07.07 | ₩50,513 | ₩50,600 | ₩50,006 | ₩50,180 | -0.66% | 17.8만 |
|---|
| 2026.07.06 | ₩50,820 | ₩51,080 | ₩50,793 | ₩50,913 | +0.18% | 21만 |
|---|
| 2026.07.02 | ₩50,433 | ₩50,807 | ₩49,702 | ₩50,206 | -0.45% | 23.5만 |
|---|
| 2026.07.01 | ₩50,113 | ₩50,340 | ₩49,926 | ₩49,980 | -0.27% | 51.8만 |
|---|
| 2026.06.30 | ₩50,553 | ₩50,860 | ₩50,473 | ₩50,820 | +0.53% | 14.2만 |
|---|
| 2026.06.29 | ₩50,273 | ₩50,500 | ₩49,807 | ₩50,500 | +0.45% | 30.2만 |
|---|
| 2026.06.26 | ₩50,126 | ₩50,512 | ₩49,966 | ₩50,206 | +0.16% | 15.5만 |
|---|
| 2026.06.25 | ₩51,007 | ₩51,007 | ₩50,500 | ₩50,780 | -0.44% | 24.9만 |
|---|
| 2026.06.24 | ₩50,060 | ₩50,166 | ₩49,779 | ₩50,060 | 0.00% | 17만 |
|---|
| 2026.06.23 | ₩49,859 | ₩50,320 | ₩49,793 | ₩49,859 | 0.00% | 44.2만 |
|---|
| 2026.06.22 | ₩51,541 | ₩51,681 | ₩51,420 | ₩51,567 | +0.05% | 51만 |
|---|
| 2026.06.18 | ₩51,287 | ₩51,581 | ₩51,207 | ₩51,527 | +0.47% | 20만 |
|---|
| 2026.06.17 | ₩51,380 | ₩51,621 | ₩50,860 | ₩50,913 | -0.91% | 29.2만 |
|---|
| 2026.06.16 | ₩51,260 | ₩51,287 | ₩50,873 | ₩50,927 | -0.65% | 15.2만 |
|---|
| 2026.06.15 | ₩51,207 | ₩51,207 | ₩50,920 | ₩51,074 | -0.26% | 16.9만 |
|---|
| 2026.06.12 | ₩50,233 | ₩50,553 | ₩49,980 | ₩50,473 | +0.48% | 33.5만 |
|---|
| 2026.06.11 | ₩49,166 | ₩50,380 | ₩49,032 | ₩50,246 | +2.20% | 28.8만 |
|---|
| 2026.06.10 | ₩48,952 | ₩49,206 | ₩48,459 | ₩48,485 | -0.95% | 31.7만 |
|---|
| 2026.06.09 | ₩49,846 | ₩49,913 | ₩48,412 | ₩49,272 | -1.15% | 24.3만 |
|---|
| 2026.06.08 | ₩49,406 | ₩49,506 | ₩49,179 | ₩49,299 | -0.22% | 10.4만 |
|---|
| 2026.06.05 | ₩49,873 | ₩49,873 | ₩48,592 | ₩48,819 | -2.11% | 30.9만 |
|---|
| 2026.06.04 | ₩50,527 | ₩50,660 | ₩50,180 | ₩50,580 | +0.11% | 41.3만 |
|---|
| 2026.06.03 | ₩50,713 | ₩50,807 | ₩50,413 | ₩50,567 | -0.29% | 32.9만 |
|---|
| 2026.06.02 | ₩50,473 | ₩50,847 | ₩50,446 | ₩50,793 | +0.63% | 16.9만 |
|---|
| 2026.06.01 | ₩50,220 | ₩50,633 | ₩50,086 | ₩50,527 | +0.61% | 23.5만 |
|---|
| 2026.05.29 | ₩50,326 | ₩50,633 | ₩50,193 | ₩50,353 | +0.05% | 165.7만 |
|---|
| 2026.05.28 | ₩49,806 | ₩50,406 | ₩49,753 | ₩50,326 | +1.04% | 16.7만 |
|---|
| 2026.05.27 | ₩50,366 | ₩50,393 | ₩49,953 | ₩50,206 | -0.32% | 24.5만 |
|---|
| 2026.05.26 | ₩50,153 | ₩50,353 | ₩50,081 | ₩50,353 | +0.40% | 18.6만 |
|---|
| 2026.05.22 | ₩49,539 | ₩49,593 | ₩49,299 | ₩49,392 | -0.30% | 14.4만 |
|---|
| 2026.05.21 | ₩48,992 | ₩49,673 | ₩48,832 | ₩49,499 | +1.03% | 38.8만 |
|---|
| 2026.05.20 | ₩48,472 | ₩49,166 | ₩48,432 | ₩49,139 | +1.38% | 10.3만 |
|---|
| 2026.05.19 | ₩48,232 | ₩48,656 | ₩48,098 | ₩48,378 | +0.30% | 12.3만 |
|---|
| 2026.05.18 | ₩48,779 | ₩48,845 | ₩48,252 | ₩48,685 | -0.19% | 12.9만 |
|---|
| 2026.05.15 | ₩48,485 | ₩49,379 | ₩48,245 | ₩48,245 | -0.50% | 22.7만 |
|---|
| 2026.05.14 | ₩49,232 | ₩49,579 | ₩49,232 | ₩49,379 | +0.30% | 23.1만 |
|---|
| 2026.05.13 | ₩48,952 | ₩49,432 | ₩48,899 | ₩49,432 | +0.98% | 16.8만 |
|---|
| 2026.05.12 | ₩48,832 | ₩48,885 | ₩48,432 | ₩48,885 | +0.11% | 32만 |
|---|
| 2026.05.11 | ₩49,392 | ₩49,459 | ₩49,166 | ₩49,279 | -0.23% | 11.1만 |
|---|
| 2026.05.08 | ₩49,099 | ₩49,312 | ₩49,006 | ₩49,312 | +0.43% | 11.4만 |
|---|
| 2026.05.07 | ₩49,392 | ₩49,392 | ₩48,459 | ₩48,605 | -1.59% | 25.4만 |
|---|
| 2026.05.06 | ₩49,232 | ₩49,406 | ₩49,059 | ₩49,379 | +0.30% | 33.6만 |
|---|
| 2026.05.05 | ₩47,831 | ₩48,165 | ₩47,698 | ₩48,125 | +0.61% | 15.9만 |
|---|
| 2026.05.04 | ₩47,591 | ₩47,755 | ₩47,071 | ₩47,244 | -0.73% | 22.5만 |
|---|
| 2026.05.01 | ₩47,671 | ₩48,032 | ₩47,578 | ₩47,765 | +0.20% | 56.8만 |
|---|
| 2026.04.30 | ₩47,338 | ₩47,871 | ₩47,191 | ₩47,818 | +1.01% | 23만 |
|---|
| 2026.04.29 | ₩46,951 | ₩47,027 | ₩46,631 | ₩46,751 | -0.43% | 22.7만 |
|---|
| 2026.04.28 | ₩47,124 | ₩47,271 | ₩46,991 | ₩47,178 | +0.11% | 30.4만 |
|---|
| 2026.04.27 | ₩47,431 | ₩47,551 | ₩47,244 | ₩47,338 | -0.20% | 13.2만 |
|---|
| 2026.04.24 | ₩47,284 | ₩47,498 | ₩47,158 | ₩47,445 | +0.34% | 10.4만 |
|---|
| 2026.04.23 | ₩47,364 | ₩47,603 | ₩46,697 | ₩47,204 | -0.34% | 18.7만 |
|---|
| 2026.04.22 | ₩47,498 | ₩47,618 | ₩47,370 | ₩47,618 | +0.25% | 18만 |
|---|
| 2026.04.21 | ₩47,978 | ₩47,978 | ₩47,144 | ₩47,258 | -1.50% | 24.1만 |
|---|
| 2026.04.20 | ₩48,085 | ₩48,138 | ₩47,858 | ₩48,112 | +0.06% | 17.4만 |
|---|
| 2026.04.17 | ₩48,392 | ₩48,692 | ₩48,365 | ₩48,392 | 0.00% | 54.9만 |
|---|
| 2026.04.16 | ₩47,992 | ₩47,992 | ₩47,631 | ₩47,765 | -0.47% | 28.5만 |
|---|
| 2026.04.15 | ₩47,725 | ₩47,818 | ₩47,605 | ₩47,725 | 0.00% | 24.1만 |
|---|
| 2026.04.14 | ₩47,658 | ₩48,192 | ₩47,631 | ₩47,871 | +0.45% | 21.1만 |
|---|
| 2026.04.13 | ₩47,018 | ₩47,578 | ₩46,777 | ₩47,578 | +1.19% | 10.1만 |
|---|
| 2026.04.10 | ₩47,431 | ₩47,458 | ₩47,044 | ₩47,244 | -0.39% | 9.9만 |
|---|
| 2026.04.09 | ₩46,697 | ₩47,364 | ₩46,657 | ₩47,084 | +0.83% | 25만 |
|---|
| 2026.04.08 | ₩47,525 | ₩47,531 | ₩47,004 | ₩47,418 | -0.22% | 32.9만 |
|---|
| 2026.04.07 | ₩45,243 | ₩45,630 | ₩44,769 | ₩45,630 | +0.86% | 29.4만 |
|---|
| 2026.04.06 | ₩45,563 | ₩45,697 | ₩45,363 | ₩45,697 | +0.29% | 11.9만 |
|---|
| 2026.04.02 | ₩44,469 | ₩45,350 | ₩44,449 | ₩45,350 | +1.98% | 14.2만 |
|---|
| 2026.04.01 | ₩45,497 | ₩45,877 | ₩45,363 | ₩45,670 | +0.38% | 63.8만 |
|---|
| 2026.03.31 | ₩44,096 | ₩44,856 | ₩43,909 | ₩44,803 | +1.60% | 26.4만 |
|---|
| 2026.03.30 | ₩43,949 | ₩43,989 | ₩43,335 | ₩43,442 | -1.15% | 31.8만 |
|---|
| 2026.03.27 | ₩43,602 | ₩43,896 | ₩43,375 | ₩43,495 | -0.24% | 19.4만 |
|---|
| 2026.03.26 | ₩44,149 | ₩44,480 | ₩43,775 | ₩43,802 | -0.79% | 32.1만 |
|---|
| 2026.03.25 | ₩44,923 | ₩45,003 | ₩44,523 | ₩44,749 | -0.39% | 19.8만 |
|---|
| 2026.03.24 | ₩43,749 | ₩44,376 | ₩43,749 | ₩44,176 | +0.98% | 52만 |
|---|
| 2026.03.23 | ₩44,416 | ₩44,923 | ₩44,069 | ₩44,469 | +0.12% | 17.4만 |
|---|
| 2026.03.20 | ₩44,496 | ₩44,573 | ₩43,230 | ₩43,402 | -2.46% | 19만 |
|---|
| 2026.03.19 | ₩44,229 | ₩45,043 | ₩44,162 | ₩44,896 | +1.51% | 11만 |
|---|
| 2026.03.18 | ₩45,550 | ₩45,630 | ₩45,090 | ₩45,150 | -0.88% | 13.7만 |
|---|
| 2026.03.17 | ₩45,697 | ₩45,944 | ₩45,597 | ₩45,683 | -0.03% | 20.9만 |
|---|
| 2026.03.16 | ₩45,403 | ₩45,657 | ₩45,270 | ₩45,657 | +0.56% | 21.3만 |
|---|
| 2026.03.13 | ₩45,243 | ₩45,462 | ₩44,563 | ₩44,709 | -1.18% | 36만 |
|---|
| 2026.03.12 | ₩45,497 | ₩45,497 | ₩44,869 | ₩44,990 | -1.11% | 18.9만 |
|---|
| 2026.03.11 | ₩45,590 | ₩45,964 | ₩45,497 | ₩45,857 | +0.59% | 25.1만 |
|---|
| 2026.03.10 | ₩45,910 | ₩46,591 | ₩45,750 | ₩45,870 | -0.09% | 17만 |
|---|
| 2026.03.09 | ₩44,776 | ₩45,857 | ₩44,313 | ₩45,763 | +2.20% | 34.5만 |
|---|
| 2026.03.06 | ₩45,016 | ₩45,523 | ₩44,776 | ₩45,390 | +0.83% | 15.7만 |
|---|
| 2026.03.05 | ₩46,057 | ₩46,257 | ₩45,243 | ₩45,777 | -0.61% | 71.6만 |
|---|
| 2026.03.04 | ₩46,377 | ₩46,964 | ₩46,204 | ₩46,817 | +0.95% | 113.1만 |
|---|
| 2026.03.03 | ₩45,857 | ₩46,524 | ₩45,283 | ₩46,377 | +1.13% | 21.7만 |
|---|
| 2026.03.02 | ₩47,965 | ₩48,098 | ₩47,364 | ₩47,938 | -0.06% | 19.7만 |
|---|
| 2026.02.27 | ₩48,819 | ₩48,979 | ₩48,565 | ₩48,805 | -0.03% | 63.2만 |
|---|
| 2026.02.26 | ₩48,819 | ₩48,899 | ₩48,472 | ₩48,805 | -0.03% | 86.1만 |
|---|
| 2026.02.25 | ₩48,619 | ₩48,979 | ₩48,539 | ₩48,819 | +0.41% | 21.5만 |
|---|
| 2026.02.24 | ₩48,058 | ₩48,365 | ₩47,992 | ₩48,338 | +0.58% | 30.3만 |
|---|
| 2026.02.23 | ₩48,125 | ₩50,527 | ₩47,851 | ₩48,018 | -0.22% | 29만 |
|---|
| 2026.02.20 | ₩47,725 | ₩48,272 | ₩47,666 | ₩48,218 | +1.03% | 19만 |
|---|
| 2026.02.19 | ₩47,658 | ₩47,711 | ₩47,458 | ₩47,698 | +0.08% | 37.2만 |
|---|
| 2026.02.18 | ₩47,671 | ₩48,045 | ₩47,605 | ₩47,751 | +0.17% | 28.6만 |
|---|
| 2026.02.17 | ₩47,178 | ₩47,618 | ₩46,978 | ₩47,511 | +0.71% | 43.6만 |
|---|
| 2026.02.13 | ₩47,271 | ₩47,618 | ₩47,084 | ₩47,578 | +0.65% | 14.5만 |
|---|
| 2026.02.12 | ₩47,898 | ₩47,918 | ₩47,298 | ₩47,471 | -0.89% | 46만 |
|---|
| 2026.02.11 | ₩47,618 | ₩47,843 | ₩47,318 | ₩47,631 | +0.03% | 16.7만 |
|---|
| 2026.02.10 | ₩47,791 | ₩47,818 | ₩47,324 | ₩47,378 | -0.87% | 13.2만 |
|---|
| 2026.02.09 | ₩46,884 | ₩47,351 | ₩46,844 | ₩47,298 | +0.88% | 45.9만 |
|---|
| 2026.02.06 | ₩46,270 | ₩46,855 | ₩46,270 | ₩46,764 | +1.07% | 16.9만 |
|---|
| 2026.02.05 | ₩45,830 | ₩46,137 | ₩45,683 | ₩45,843 | +0.03% | 129만 |
|---|
| 2026.02.04 | ₩46,804 | ₩47,044 | ₩46,110 | ₩46,350 | -0.97% | 13만 |
|---|
| 2026.02.03 | ₩46,177 | ₩46,324 | ₩45,897 | ₩46,190 | +0.03% | 44.6만 |
|---|
| 2026.02.02 | ₩45,870 | ₩46,160 | ₩45,870 | ₩46,124 | +0.55% | 12.6만 |
|---|
| 2026.01.30 | ₩45,937 | ₩46,511 | ₩45,577 | ₩45,777 | -0.35% | 20만 |
|---|
| 2026.01.29 | ₩46,204 | ₩46,204 | ₩45,511 | ₩46,004 | -0.43% | 12.1만 |
|---|
| 2026.01.28 | ₩45,803 | ₩45,976 | ₩45,590 | ₩45,790 | -0.03% | 21.7만 |
|---|
| 2026.01.27 | ₩45,950 | ₩46,177 | ₩45,759 | ₩46,044 | +0.20% | 52.9만 |
|---|
| 2026.01.26 | ₩45,457 | ₩45,617 | ₩45,457 | ₩45,510 | +0.12% | 12.5만 |
|---|
| 2026.01.23 | ₩45,190 | ₩46,017 | ₩44,910 | ₩45,417 | +0.50% | 10.9만 |
|---|
| 2026.01.22 | ₩45,350 | ₩45,443 | ₩45,203 | ₩45,376 | +0.06% | 13.7만 |
|---|
| 2026.01.21 | ₩44,763 | ₩45,263 | ₩44,695 | ₩45,136 | +0.83% | 11.8만 |
|---|
| 2026.01.20 | ₩45,096 | ₩45,096 | ₩44,403 | ₩44,683 | -0.92% | 11.8만 |
|---|
| 2026.01.16 | ₩45,430 | ₩45,550 | ₩45,167 | ₩45,430 | 0.00% | 20.2만 |
|---|
| 2026.01.15 | ₩45,430 | ₩45,683 | ₩45,176 | ₩45,256 | -0.38% | 20.7만 |
|---|
| 2026.01.14 | ₩45,190 | ₩45,230 | ₩44,990 | ₩45,216 | +0.06% | 10.5만 |
|---|
| 2026.01.13 | ₩45,270 | ₩45,270 | ₩44,869 | ₩44,976 | -0.65% | 15.1만 |
|---|
| 2026.01.12 | ₩45,110 | ₩45,203 | ₩44,896 | ₩45,190 | +0.18% | 11.6만 |
|---|
| 2026.01.09 | ₩44,749 | ₩45,110 | ₩44,709 | ₩44,896 | +0.33% | 64만 |
|---|
| 2026.01.08 | ₩44,296 | ₩44,776 | ₩44,176 | ₩44,443 | +0.33% | 26.5만 |
|---|
| 2026.01.07 | ₩44,469 | ₩44,509 | ₩44,309 | ₩44,469 | 0.00% | 15.5만 |
|---|
| 2026.01.06 | ₩44,443 | ₩44,643 | ₩44,349 | ₩44,536 | +0.21% | 10.2만 |
|---|
| 2026.01.05 | ₩44,122 | ₩44,376 | ₩44,022 | ₩44,296 | +0.39% | 65.8만 |
|---|
| 2026.01.02 | ₩43,989 | ₩43,989 | ₩43,342 | ₩43,896 | -0.21% | 22.2만 |
|---|
| 2025.12.31 | ₩43,495 | ₩43,495 | ₩43,235 | ₩43,295 | -0.46% | 8.9만 |
|---|
| 2025.12.30 | ₩43,482 | ₩43,642 | ₩43,451 | ₩43,482 | 0.00% | 7.3만 |
|---|
| 2025.12.29 | ₩42,922 | ₩43,389 | ₩42,922 | ₩43,375 | +1.06% | 11만 |
|---|
| 2025.12.26 | ₩43,589 | ₩43,735 | ₩42,835 | ₩43,455 | -0.31% | 17.1만 |
|---|
| 2025.12.24 | ₩43,335 | ₩43,549 | ₩42,868 | ₩43,322 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩43,148 | ₩43,242 | ₩43,095 | ₩43,155 | +0.02% | 12.6만 |
|---|
| 2025.12.22 | ₩42,922 | ₩43,002 | ₩42,841 | ₩43,002 | +0.19% | 9.3만 |
|---|
| 2025.12.19 | ₩42,908 | ₩43,122 | ₩42,615 | ₩42,895 | -0.03% | 9.9만 |
|---|
| 2025.12.18 | ₩43,695 | ₩43,773 | ₩43,481 | ₩43,575 | -0.27% | 9만 |
|---|
| 2025.12.17 | ₩43,589 | ₩43,819 | ₩43,188 | ₩43,242 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩43,589 | ₩43,909 | ₩43,413 | ₩43,535 | -0.12% | 9.4만 |
|---|
| 2025.12.15 | ₩44,056 | ₩44,056 | ₩43,709 | ₩43,775 | -0.64% | 6.9만 |
|---|
| 2025.12.12 | ₩43,829 | ₩43,829 | ₩43,375 | ₩43,562 | -0.61% | 18.5만 |
|---|
| 2025.12.11 | ₩43,842 | ₩43,842 | ₩43,589 | ₩43,615 | -0.52% | 6.9만 |
|---|
| 2025.12.10 | ₩43,295 | ₩43,709 | ₩43,228 | ₩43,589 | +0.68% | 8.8만 |
|---|
| 2025.12.09 | ₩43,202 | ₩43,815 | ₩43,082 | ₩43,255 | +0.12% | 14.4만 |
|---|
| 2025.12.08 | ₩43,268 | ₩46,070 | ₩43,035 | ₩43,188 | -0.19% | 9.9만 |
|---|
| 2025.12.05 | ₩43,429 | ₩43,467 | ₩43,188 | ₩43,202 | -0.52% | 13.1만 |
|---|
| 2025.12.04 | ₩43,375 | ₩43,375 | ₩43,144 | ₩43,242 | -0.31% | 13.9만 |
|---|
| 2025.12.03 | ₩43,028 | ₩43,162 | ₩42,868 | ₩43,122 | +0.22% | 7.4만 |
|---|
| 2025.12.02 | ₩42,988 | ₩43,015 | ₩42,788 | ₩42,975 | -0.03% | 9.8만 |
|---|
| 2025.12.01 | ₩42,855 | ₩43,335 | ₩42,761 | ₩42,908 | +0.12% | 49.3만 |
|---|
| 2025.11.28 | ₩42,922 | ₩43,188 | ₩42,815 | ₩43,007 | +0.20% | 3.6만 |
|---|
| 2025.11.26 | ₩42,761 | ₩43,028 | ₩42,761 | ₩42,922 | +0.37% | 8.4만 |
|---|
| 2025.11.25 | ₩42,308 | ₩42,493 | ₩41,901 | ₩42,428 | +0.28% | 12만 |
|---|
| 2025.11.24 | ₩41,988 | ₩42,668 | ₩41,881 | ₩42,081 | +0.22% | 13.6만 |
|---|
| 2025.11.21 | ₩41,734 | ₩42,208 | ₩41,594 | ₩42,094 | +0.86% | 26.9만 |
|---|
| 2025.11.20 | ₩42,188 | ₩42,667 | ₩41,387 | ₩41,454 | -1.74% | 10.7만 |
|---|
| 2025.11.19 | ₩41,974 | ₩42,160 | ₩41,791 | ₩41,988 | +0.03% | 9.9만 |
|---|
| 2025.11.18 | ₩41,881 | ₩42,148 | ₩41,747 | ₩42,041 | +0.38% | 5.8만 |
|---|
| 2025.11.17 | ₩42,761 | ₩42,892 | ₩42,281 | ₩42,493 | -0.63% | 35.1만 |
|---|
| 2025.11.14 | ₩42,761 | ₩43,148 | ₩42,254 | ₩42,975 | +0.50% | 17.8만 |
|---|
| 2025.11.13 | ₩43,495 | ₩43,615 | ₩43,002 | ₩43,114 | -0.88% | 11.4만 |
|---|
| 2025.11.12 | ₩43,722 | ₩43,722 | ₩43,535 | ₩43,677 | -0.10% | 6.7만 |
|---|
| 2025.11.11 | ₩43,228 | ₩43,433 | ₩43,188 | ₩43,402 | +0.40% | 5.2만 |
|---|
| 2025.11.10 | ₩42,801 | ₩43,108 | ₩42,748 | ₩43,082 | +0.65% | 9.4만 |
|---|
| 2025.11.07 | ₩42,268 | ₩42,575 | ₩42,074 | ₩42,575 | +0.73% | 8.7만 |
|---|
| 2025.11.06 | ₩42,695 | ₩42,695 | ₩42,342 | ₩42,415 | -0.66% | 14만 |
|---|
| 2025.11.05 | ₩42,415 | ₩42,761 | ₩42,415 | ₩42,601 | +0.44% | 6.7만 |
|---|
| 2025.11.04 | ₩42,334 | ₩42,681 | ₩42,268 | ₩42,428 | +0.22% | 9만 |
|---|
| 2025.11.03 | ₩42,801 | ₩42,935 | ₩42,748 | ₩42,841 | +0.09% | 6.5만 |
|---|
| 2025.10.31 | ₩42,681 | ₩42,775 | ₩42,528 | ₩42,721 | +0.09% | 17.1만 |
|---|
| 2025.10.30 | ₩42,615 | ₩42,895 | ₩42,615 | ₩42,748 | +0.31% | 10만 |
|---|
| 2025.10.29 | ₩43,028 | ₩43,362 | ₩42,628 | ₩42,908 | -0.28% | 6.5만 |
|---|
| 2025.10.28 | ₩42,895 | ₩43,082 | ₩42,825 | ₩43,002 | +0.25% | 26.9만 |
|---|
| 2025.10.27 | ₩43,028 | ₩43,032 | ₩42,895 | ₩43,015 | -0.03% | 5.3만 |
|---|
| 2025.10.24 | ₩42,788 | ₩42,808 | ₩42,575 | ₩42,668 | -0.28% | 5.8만 |
|---|
| 2025.10.23 | ₩42,548 | ₩42,655 | ₩42,401 | ₩42,575 | +0.06% | 10.3만 |
|---|
| 2025.10.22 | ₩42,388 | ₩42,535 | ₩42,174 | ₩42,388 | 0.00% | 7.7만 |
|---|
| 2025.10.21 | ₩42,575 | ₩42,575 | ₩42,321 | ₩42,401 | -0.41% | 10.7만 |
|---|
| 2025.10.20 | ₩42,508 | ₩42,695 | ₩42,461 | ₩42,655 | +0.35% | 6.8만 |
|---|
| 2025.10.17 | ₩42,001 | ₩42,248 | ₩41,801 | ₩42,181 | +0.43% | 10.4만 |
|---|
| 2025.10.16 | ₩42,228 | ₩42,308 | ₩42,004 | ₩42,134 | -0.22% | 42.5만 |
|---|
| 2025.10.15 | ₩41,934 | ₩42,054 | ₩41,654 | ₩41,894 | -0.10% | 6.5만 |
|---|
| 2025.10.14 | ₩41,374 | ₩41,894 | ₩41,267 | ₩41,707 | +0.81% | 6.3만 |
|---|
| 2025.10.13 | ₩41,494 | ₩41,626 | ₩41,334 | ₩41,581 | +0.21% | 5.7만 |
|---|
| 2025.10.10 | ₩41,908 | ₩41,937 | ₩41,094 | ₩41,094 | -1.94% | 10.2만 |
|---|