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 | ₩49,225 | ₩49,492 | ₩49,205 | ₩49,452 | +0.46% | 32.2만 |
| 2026.10.08 | ₩49,158 | ₩49,225 | ₩48,824 | ₩49,078 | -0.16% | 57.1만 |
| 2026.10.07 | ₩49,252 | ₩49,586 | ₩49,191 | ₩49,546 | +0.60% | 102.7만 |
| 2026.10.06 | ₩50,267 | ₩50,267 | ₩50,000 | ₩50,027 | -0.48% | 37.9만 |
| 2026.10.05 | ₩49,986 | ₩50,207 | ₩49,766 | ₩50,107 | +0.24% | 37.1만 |
| 2026.10.02 | ₩49,946 | ₩50,107 | ₩49,693 | ₩50,027 | +0.16% | 76.4만 |
| 2026.10.01 | ₩49,679 | ₩49,719 | ₩49,158 | ₩49,532 | -0.30% | 30.5만 |
| 2026.09.30 | ₩50,093 | ₩50,180 | ₩49,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,666 |
| -0.85% |
| 31.3만 |
| 2026.09.29 | ₩50,133 | ₩50,133 | ₩49,773 | ₩50,080 | -0.11% | 42.3만 |
|---|
| 2026.09.28 | ₩50,053 | ₩50,334 | ₩49,854 | ₩50,107 | +0.11% | 32.6만 |
|---|
| 2026.09.25 | ₩50,267 | ₩50,548 | ₩50,053 | ₩50,521 | +0.51% | 69.1만 |
|---|
| 2026.09.24 | ₩50,080 | ₩50,200 | ₩49,733 | ₩50,027 | -0.11% | 127.8만 |
|---|
| 2026.09.23 | ₩50,468 | ₩50,468 | ₩50,000 | ₩50,160 | -0.61% | 43.2만 |
|---|
| 2026.09.22 | ₩50,735 | ₩51,042 | ₩50,534 | ₩50,935 | +0.40% | 33.2만 |
|---|
| 2026.09.21 | ₩50,601 | ₩50,775 | ₩50,387 | ₩50,681 | +0.16% | 18.7만 |
|---|
| 2026.09.18 | ₩50,000 | ₩50,000 | ₩49,612 | ₩49,706 | -0.59% | 35.6만 |
|---|
| 2026.09.17 | ₩50,548 | ₩50,655 | ₩50,294 | ₩50,548 | 0.00% | 56.2만 |
|---|
| 2026.09.16 | ₩50,187 | ₩50,334 | ₩49,559 | ₩49,933 | -0.51% | 24.1만 |
|---|
| 2026.09.15 | ₩49,986 | ₩49,986 | ₩49,666 | ₩49,853 | -0.27% | 27.6만 |
|---|
| 2026.09.14 | ₩49,973 | ₩50,247 | ₩49,806 | ₩49,986 | +0.03% | 38.5만 |
|---|
| 2026.09.11 | ₩50,655 | ₩50,761 | ₩50,521 | ₩50,588 | -0.13% | 18.7만 |
|---|
| 2026.09.10 | ₩50,307 | ₩50,347 | ₩49,946 | ₩50,027 | -0.56% | 25만 |
|---|
| 2026.09.09 | ₩50,815 | ₩50,882 | ₩50,454 | ₩50,548 | -0.53% | 37.5만 |
|---|
| 2026.09.08 | ₩51,349 | ₩51,349 | ₩51,002 | ₩51,096 | -0.49% | 23.8만 |
|---|
| 2026.09.04 | ₩50,895 | ₩51,323 | ₩50,895 | ₩51,283 | +0.76% | 80.4만 |
|---|
| 2026.09.03 | ₩51,136 | ₩51,136 | ₩50,695 | ₩51,015 | -0.24% | 114.9만 |
|---|
| 2026.09.02 | ₩50,481 | ₩50,721 | ₩50,394 | ₩50,681 | +0.40% | 29만 |
|---|
| 2026.09.01 | ₩50,761 | ₩50,868 | ₩50,294 | ₩50,401 | -0.71% | 22만 |
|---|
| 2026.08.31 | ₩51,055 | ₩51,185 | ₩50,761 | ₩50,882 | -0.34% | 20만 |
|---|
| 2026.08.28 | ₩51,309 | ₩51,349 | ₩50,855 | ₩50,989 | -0.63% | 32만 |
|---|
| 2026.08.27 | ₩51,202 | ₩51,202 | ₩50,922 | ₩51,136 | -0.13% | 41.2만 |
|---|
| 2026.08.26 | ₩51,283 | ₩51,415 | ₩51,096 | ₩51,136 | -0.29% | 47.6만 |
|---|
| 2026.08.25 | ₩51,216 | ₩51,430 | ₩51,062 | ₩51,389 | +0.34% | 45.1만 |
|---|
| 2026.08.24 | ₩50,895 | ₩50,949 | ₩50,701 | ₩50,895 | 0.00% | 95.9만 |
|---|
| 2026.08.21 | ₩51,162 | ₩51,229 | ₩50,989 | ₩51,109 | -0.10% | 52.5만 |
|---|
| 2026.08.20 | ₩50,708 | ₩51,002 | ₩50,635 | ₩50,775 | +0.13% | 39.5만 |
|---|
| 2026.08.19 | ₩50,975 | ₩50,975 | ₩50,561 | ₩50,788 | -0.37% | 39.7만 |
|---|
| 2026.08.18 | ₩50,989 | ₩51,102 | ₩50,574 | ₩50,601 | -0.76% | 35.7만 |
|---|
| 2026.08.17 | ₩51,470 | ₩51,777 | ₩51,470 | ₩51,563 | +0.18% | 20.4만 |
|---|
| 2026.08.14 | ₩51,603 | ₩51,650 | ₩51,389 | ₩51,523 | -0.16% | 23.4만 |
|---|
| 2026.08.13 | ₩51,403 | ₩51,630 | ₩51,349 | ₩51,577 | +0.34% | 20.4만 |
|---|
| 2026.08.12 | ₩51,403 | ₩51,403 | ₩51,149 | ₩51,296 | -0.21% | 21.9만 |
|---|
| 2026.08.11 | ₩51,029 | ₩51,082 | ₩50,701 | ₩50,842 | -0.37% | 28.9만 |
|---|
| 2026.08.10 | ₩50,828 | ₩50,828 | ₩50,655 | ₩50,655 | -0.34% | 18.2만 |
|---|
| 2026.08.07 | ₩51,149 | ₩51,149 | ₩50,761 | ₩51,055 | -0.18% | 22만 |
|---|
| 2026.08.06 | ₩50,628 | ₩50,854 | ₩50,465 | ₩50,574 | -0.11% | 24.4만 |
|---|
| 2026.08.05 | ₩50,922 | ₩50,974 | ₩50,668 | ₩50,668 | -0.50% | 22만 |
|---|
| 2026.08.04 | ₩50,387 | ₩50,840 | ₩50,327 | ₩50,735 | +0.69% | 25.9만 |
|---|
| 2026.08.03 | ₩49,612 | ₩49,946 | ₩49,492 | ₩49,906 | +0.59% | 43.4만 |
|---|
| 2026.07.31 | ₩50,107 | ₩50,107 | ₩49,420 | ₩49,933 | -0.35% | 23.9만 |
|---|
| 2026.07.30 | ₩49,505 | ₩50,240 | ₩49,372 | ₩50,120 | +1.24% | 64.3만 |
|---|
| 2026.07.29 | ₩49,078 | ₩49,531 | ₩48,570 | ₩48,717 | -0.74% | 33만 |
|---|
| 2026.07.28 | ₩48,877 | ₩49,358 | ₩48,871 | ₩49,212 | +0.68% | 17만 |
|---|
| 2026.07.27 | ₩49,893 | ₩49,946 | ₩49,238 | ₩49,519 | -0.75% | 15.4만 |
|---|
| 2026.07.24 | ₩49,612 | ₩49,706 | ₩49,292 | ₩49,399 | -0.43% | 19.5만 |
|---|
| 2026.07.23 | ₩49,385 | ₩49,679 | ₩49,225 | ₩49,479 | +0.19% | 23.9만 |
|---|
| 2026.07.22 | ₩49,933 | ₩50,093 | ₩49,893 | ₩49,986 | +0.11% | 41.1만 |
|---|
| 2026.07.21 | ₩49,599 | ₩50,007 | ₩49,399 | ₩49,960 | +0.73% | 22.5만 |
|---|
| 2026.07.20 | ₩49,452 | ₩49,452 | ₩48,891 | ₩48,971 | -0.97% | 12.6만 |
|---|
| 2026.07.17 | ₩48,771 | ₩49,452 | ₩48,662 | ₩49,212 | +0.90% | 21.2만 |
|---|
| 2026.07.16 | ₩49,425 | ₩49,679 | ₩49,252 | ₩49,465 | +0.08% | 29.8만 |
|---|
| 2026.07.15 | ₩50,147 | ₩50,374 | ₩49,532 | ₩50,013 | -0.27% | 28.7만 |
|---|
| 2026.07.14 | ₩49,973 | ₩50,294 | ₩49,926 | ₩49,973 | 0.00% | 24.7만 |
|---|
| 2026.07.13 | ₩49,572 | ₩49,753 | ₩49,278 | ₩49,305 | -0.54% | 14.9만 |
|---|
| 2026.07.10 | ₩50,200 | ₩50,441 | ₩49,960 | ₩50,267 | +0.13% | 159.5만 |
|---|
| 2026.07.09 | ₩50,053 | ₩50,334 | ₩50,007 | ₩50,214 | +0.32% | 18.8만 |
|---|
| 2026.07.08 | ₩49,492 | ₩49,933 | ₩49,225 | ₩49,893 | +0.81% | 72.7만 |
|---|
| 2026.07.07 | ₩50,588 | ₩50,675 | ₩50,080 | ₩50,254 | -0.66% | 17.8만 |
|---|
| 2026.07.06 | ₩50,895 | ₩51,156 | ₩50,868 | ₩50,989 | +0.18% | 21만 |
|---|
| 2026.07.02 | ₩50,508 | ₩50,882 | ₩49,775 | ₩50,280 | -0.45% | 23.5만 |
|---|
| 2026.07.01 | ₩50,187 | ₩50,414 | ₩50,000 | ₩50,053 | -0.27% | 51.8만 |
|---|
| 2026.06.30 | ₩50,628 | ₩50,935 | ₩50,548 | ₩50,895 | +0.53% | 14.2만 |
|---|
| 2026.06.29 | ₩50,347 | ₩50,574 | ₩49,881 | ₩50,574 | +0.45% | 30.2만 |
|---|
| 2026.06.26 | ₩50,200 | ₩50,586 | ₩50,040 | ₩50,280 | +0.16% | 15.5만 |
|---|
| 2026.06.25 | ₩51,082 | ₩51,082 | ₩50,574 | ₩50,855 | -0.44% | 24.9만 |
|---|
| 2026.06.24 | ₩50,133 | ₩50,240 | ₩49,853 | ₩50,133 | 0.00% | 17만 |
|---|
| 2026.06.23 | ₩49,933 | ₩50,394 | ₩49,866 | ₩49,933 | 0.00% | 44.2만 |
|---|
| 2026.06.22 | ₩51,617 | ₩51,757 | ₩51,496 | ₩51,643 | +0.05% | 51만 |
|---|
| 2026.06.18 | ₩51,363 | ₩51,657 | ₩51,283 | ₩51,603 | +0.47% | 20만 |
|---|
| 2026.06.17 | ₩51,456 | ₩51,697 | ₩50,935 | ₩50,989 | -0.91% | 29.2만 |
|---|
| 2026.06.16 | ₩51,336 | ₩51,363 | ₩50,949 | ₩51,002 | -0.65% | 15.2만 |
|---|
| 2026.06.15 | ₩51,283 | ₩51,283 | ₩50,995 | ₩51,149 | -0.26% | 16.9만 |
|---|
| 2026.06.12 | ₩50,307 | ₩50,628 | ₩50,053 | ₩50,548 | +0.48% | 33.5만 |
|---|
| 2026.06.11 | ₩49,238 | ₩50,454 | ₩49,105 | ₩50,321 | +2.20% | 28.8만 |
|---|
| 2026.06.10 | ₩49,024 | ₩49,278 | ₩48,530 | ₩48,557 | -0.95% | 31.7만 |
|---|
| 2026.06.09 | ₩49,920 | ₩49,986 | ₩48,483 | ₩49,345 | -1.15% | 24.3만 |
|---|
| 2026.06.08 | ₩49,479 | ₩49,579 | ₩49,252 | ₩49,372 | -0.22% | 10.4만 |
|---|
| 2026.06.05 | ₩49,946 | ₩49,946 | ₩48,664 | ₩48,891 | -2.11% | 30.9만 |
|---|
| 2026.06.04 | ₩50,601 | ₩50,735 | ₩50,254 | ₩50,655 | +0.11% | 41.3만 |
|---|
| 2026.06.03 | ₩50,788 | ₩50,882 | ₩50,488 | ₩50,641 | -0.29% | 32.9만 |
|---|
| 2026.06.02 | ₩50,548 | ₩50,922 | ₩50,521 | ₩50,868 | +0.63% | 16.9만 |
|---|
| 2026.06.01 | ₩50,294 | ₩50,708 | ₩50,160 | ₩50,601 | +0.61% | 23.5만 |
|---|
| 2026.05.29 | ₩50,401 | ₩50,708 | ₩50,267 | ₩50,427 | +0.05% | 165.7만 |
|---|
| 2026.05.28 | ₩49,880 | ₩50,481 | ₩49,826 | ₩50,401 | +1.04% | 16.7만 |
|---|
| 2026.05.27 | ₩50,441 | ₩50,468 | ₩50,027 | ₩50,280 | -0.32% | 24.5만 |
|---|
| 2026.05.26 | ₩50,227 | ₩50,427 | ₩50,155 | ₩50,427 | +0.40% | 18.6만 |
|---|
| 2026.05.22 | ₩49,612 | ₩49,666 | ₩49,372 | ₩49,465 | -0.30% | 14.4만 |
|---|
| 2026.05.21 | ₩49,065 | ₩49,746 | ₩48,904 | ₩49,572 | +1.03% | 38.8만 |
|---|
| 2026.05.20 | ₩48,543 | ₩49,238 | ₩48,503 | ₩49,212 | +1.38% | 10.3만 |
|---|
| 2026.05.19 | ₩48,303 | ₩48,728 | ₩48,169 | ₩48,450 | +0.30% | 12.3만 |
|---|
| 2026.05.18 | ₩48,851 | ₩48,918 | ₩48,323 | ₩48,757 | -0.19% | 12.9만 |
|---|
| 2026.05.15 | ₩48,557 | ₩49,452 | ₩48,316 | ₩48,316 | -0.50% | 22.7만 |
|---|
| 2026.05.14 | ₩49,305 | ₩49,652 | ₩49,305 | ₩49,452 | +0.30% | 23.1만 |
|---|
| 2026.05.13 | ₩49,024 | ₩49,505 | ₩48,971 | ₩49,505 | +0.98% | 16.8만 |
|---|
| 2026.05.12 | ₩48,904 | ₩48,958 | ₩48,503 | ₩48,958 | +0.11% | 32만 |
|---|
| 2026.05.11 | ₩49,465 | ₩49,532 | ₩49,238 | ₩49,352 | -0.23% | 11.1만 |
|---|
| 2026.05.08 | ₩49,171 | ₩49,385 | ₩49,078 | ₩49,385 | +0.43% | 11.4만 |
|---|
| 2026.05.07 | ₩49,465 | ₩49,465 | ₩48,530 | ₩48,677 | -1.59% | 25.4만 |
|---|
| 2026.05.06 | ₩49,305 | ₩49,479 | ₩49,131 | ₩49,452 | +0.30% | 33.6만 |
|---|
| 2026.05.05 | ₩47,902 | ₩48,236 | ₩47,768 | ₩48,196 | +0.61% | 15.9만 |
|---|
| 2026.05.04 | ₩47,662 | ₩47,826 | ₩47,140 | ₩47,314 | -0.73% | 22.5만 |
|---|
| 2026.05.01 | ₩47,742 | ₩48,102 | ₩47,648 | ₩47,835 | +0.20% | 56.8만 |
|---|
| 2026.04.30 | ₩47,408 | ₩47,942 | ₩47,261 | ₩47,889 | +1.01% | 23만 |
|---|
| 2026.04.29 | ₩47,020 | ₩47,096 | ₩46,699 | ₩46,820 | -0.43% | 22.7만 |
|---|
| 2026.04.28 | ₩47,194 | ₩47,341 | ₩47,060 | ₩47,247 | +0.11% | 30.4만 |
|---|
| 2026.04.27 | ₩47,501 | ₩47,621 | ₩47,314 | ₩47,408 | -0.20% | 13.2만 |
|---|
| 2026.04.24 | ₩47,354 | ₩47,568 | ₩47,227 | ₩47,515 | +0.34% | 10.4만 |
|---|
| 2026.04.23 | ₩47,434 | ₩47,674 | ₩46,766 | ₩47,274 | -0.34% | 18.7만 |
|---|
| 2026.04.22 | ₩47,568 | ₩47,688 | ₩47,440 | ₩47,688 | +0.25% | 18만 |
|---|
| 2026.04.21 | ₩48,049 | ₩48,049 | ₩47,214 | ₩47,327 | -1.50% | 24.1만 |
|---|
| 2026.04.20 | ₩48,156 | ₩48,209 | ₩47,929 | ₩48,183 | +0.06% | 17.4만 |
|---|
| 2026.04.17 | ₩48,463 | ₩48,764 | ₩48,437 | ₩48,463 | 0.00% | 54.9만 |
|---|
| 2026.04.16 | ₩48,062 | ₩48,062 | ₩47,702 | ₩47,835 | -0.47% | 28.5만 |
|---|
| 2026.04.15 | ₩47,795 | ₩47,889 | ₩47,675 | ₩47,795 | 0.00% | 24.1만 |
|---|
| 2026.04.14 | ₩47,728 | ₩48,263 | ₩47,702 | ₩47,942 | +0.45% | 21.1만 |
|---|
| 2026.04.13 | ₩47,087 | ₩47,648 | ₩46,846 | ₩47,648 | +1.19% | 10.1만 |
|---|
| 2026.04.10 | ₩47,501 | ₩47,528 | ₩47,114 | ₩47,314 | -0.39% | 9.9만 |
|---|
| 2026.04.09 | ₩46,766 | ₩47,434 | ₩46,726 | ₩47,154 | +0.83% | 25만 |
|---|
| 2026.04.08 | ₩47,595 | ₩47,601 | ₩47,074 | ₩47,488 | -0.22% | 32.9만 |
|---|
| 2026.04.07 | ₩45,310 | ₩45,697 | ₩44,836 | ₩45,697 | +0.86% | 29.4만 |
|---|
| 2026.04.06 | ₩45,631 | ₩45,764 | ₩45,430 | ₩45,764 | +0.29% | 11.9만 |
|---|
| 2026.04.02 | ₩44,535 | ₩45,417 | ₩44,515 | ₩45,417 | +1.98% | 14.2만 |
|---|
| 2026.04.01 | ₩45,564 | ₩45,945 | ₩45,430 | ₩45,737 | +0.38% | 63.8만 |
|---|
| 2026.03.31 | ₩44,161 | ₩44,922 | ₩43,974 | ₩44,869 | +1.60% | 26.4만 |
|---|
| 2026.03.30 | ₩44,014 | ₩44,054 | ₩43,399 | ₩43,506 | -1.15% | 31.8만 |
|---|
| 2026.03.27 | ₩43,666 | ₩43,960 | ₩43,439 | ₩43,559 | -0.24% | 19.4만 |
|---|
| 2026.03.26 | ₩44,214 | ₩44,546 | ₩43,840 | ₩43,867 | -0.79% | 32.1만 |
|---|
| 2026.03.25 | ₩44,989 | ₩45,069 | ₩44,588 | ₩44,815 | -0.39% | 19.8만 |
|---|
| 2026.03.24 | ₩43,813 | ₩44,441 | ₩43,813 | ₩44,241 | +0.98% | 52만 |
|---|
| 2026.03.23 | ₩44,481 | ₩44,989 | ₩44,134 | ₩44,535 | +0.12% | 17.4만 |
|---|
| 2026.03.20 | ₩44,562 | ₩44,639 | ₩43,294 | ₩43,466 | -2.46% | 19만 |
|---|
| 2026.03.19 | ₩44,294 | ₩45,109 | ₩44,228 | ₩44,962 | +1.51% | 11만 |
|---|
| 2026.03.18 | ₩45,617 | ₩45,697 | ₩45,156 | ₩45,216 | -0.88% | 13.7만 |
|---|
| 2026.03.17 | ₩45,764 | ₩46,011 | ₩45,664 | ₩45,751 | -0.03% | 20.9만 |
|---|
| 2026.03.16 | ₩45,470 | ₩45,724 | ₩45,337 | ₩45,724 | +0.56% | 21.3만 |
|---|
| 2026.03.13 | ₩45,310 | ₩45,529 | ₩44,628 | ₩44,775 | -1.18% | 36만 |
|---|
| 2026.03.12 | ₩45,564 | ₩45,564 | ₩44,936 | ₩45,056 | -1.11% | 18.9만 |
|---|
| 2026.03.11 | ₩45,657 | ₩46,031 | ₩45,564 | ₩45,925 | +0.59% | 25.1만 |
|---|
| 2026.03.10 | ₩45,978 | ₩46,659 | ₩45,818 | ₩45,938 | -0.09% | 17만 |
|---|
| 2026.03.09 | ₩44,842 | ₩45,925 | ₩44,379 | ₩45,831 | +2.20% | 34.5만 |
|---|
| 2026.03.06 | ₩45,083 | ₩45,590 | ₩44,842 | ₩45,457 | +0.83% | 15.7만 |
|---|
| 2026.03.05 | ₩46,125 | ₩46,325 | ₩45,310 | ₩45,844 | -0.61% | 71.6만 |
|---|
| 2026.03.04 | ₩46,446 | ₩47,034 | ₩46,272 | ₩46,887 | +0.95% | 113.1만 |
|---|
| 2026.03.03 | ₩45,925 | ₩46,593 | ₩45,350 | ₩46,446 | +1.13% | 21.7만 |
|---|
| 2026.03.02 | ₩48,036 | ₩48,169 | ₩47,434 | ₩48,009 | -0.06% | 19.7만 |
|---|
| 2026.02.27 | ₩48,891 | ₩49,051 | ₩48,637 | ₩48,877 | -0.03% | 63.2만 |
|---|
| 2026.02.26 | ₩48,891 | ₩48,971 | ₩48,543 | ₩48,877 | -0.03% | 86.1만 |
|---|
| 2026.02.25 | ₩48,690 | ₩49,051 | ₩48,610 | ₩48,891 | +0.41% | 21.5만 |
|---|
| 2026.02.24 | ₩48,129 | ₩48,437 | ₩48,062 | ₩48,410 | +0.58% | 30.3만 |
|---|
| 2026.02.23 | ₩48,196 | ₩50,601 | ₩47,922 | ₩48,089 | -0.22% | 29만 |
|---|
| 2026.02.20 | ₩47,795 | ₩48,343 | ₩47,736 | ₩48,290 | +1.03% | 19만 |
|---|
| 2026.02.19 | ₩47,728 | ₩47,782 | ₩47,528 | ₩47,768 | +0.08% | 37.2만 |
|---|
| 2026.02.18 | ₩47,742 | ₩48,116 | ₩47,675 | ₩47,822 | +0.17% | 28.6만 |
|---|
| 2026.02.17 | ₩47,247 | ₩47,688 | ₩47,047 | ₩47,581 | +0.71% | 43.6만 |
|---|
| 2026.02.13 | ₩47,341 | ₩47,688 | ₩47,154 | ₩47,648 | +0.65% | 14.5만 |
|---|
| 2026.02.12 | ₩47,969 | ₩47,989 | ₩47,368 | ₩47,541 | -0.89% | 46만 |
|---|
| 2026.02.11 | ₩47,688 | ₩47,914 | ₩47,388 | ₩47,702 | +0.03% | 16.7만 |
|---|
| 2026.02.10 | ₩47,862 | ₩47,889 | ₩47,394 | ₩47,448 | -0.87% | 13.2만 |
|---|
| 2026.02.09 | ₩46,953 | ₩47,421 | ₩46,913 | ₩47,368 | +0.88% | 45.9만 |
|---|
| 2026.02.06 | ₩46,339 | ₩46,924 | ₩46,339 | ₩46,833 | +1.07% | 16.9만 |
|---|
| 2026.02.05 | ₩45,898 | ₩46,205 | ₩45,751 | ₩45,911 | +0.03% | 129만 |
|---|
| 2026.02.04 | ₩46,873 | ₩47,114 | ₩46,178 | ₩46,419 | -0.97% | 13만 |
|---|
| 2026.02.03 | ₩46,245 | ₩46,392 | ₩45,965 | ₩46,259 | +0.03% | 44.6만 |
|---|
| 2026.02.02 | ₩45,938 | ₩46,228 | ₩45,938 | ₩46,192 | +0.55% | 12.6만 |
|---|
| 2026.01.30 | ₩46,005 | ₩46,579 | ₩45,644 | ₩45,844 | -0.35% | 20만 |
|---|
| 2026.01.29 | ₩46,272 | ₩46,272 | ₩45,578 | ₩46,071 | -0.43% | 12.1만 |
|---|
| 2026.01.28 | ₩45,871 | ₩46,043 | ₩45,657 | ₩45,858 | -0.03% | 21.7만 |
|---|
| 2026.01.27 | ₩46,018 | ₩46,245 | ₩45,827 | ₩46,112 | +0.20% | 52.9만 |
|---|
| 2026.01.26 | ₩45,524 | ₩45,684 | ₩45,524 | ₩45,577 | +0.12% | 12.5만 |
|---|
| 2026.01.23 | ₩45,256 | ₩46,085 | ₩44,976 | ₩45,484 | +0.50% | 10.9만 |
|---|
| 2026.01.22 | ₩45,417 | ₩45,510 | ₩45,270 | ₩45,443 | +0.06% | 13.7만 |
|---|
| 2026.01.21 | ₩44,829 | ₩45,330 | ₩44,761 | ₩45,203 | +0.83% | 11.8만 |
|---|
| 2026.01.20 | ₩45,163 | ₩45,163 | ₩44,468 | ₩44,749 | -0.92% | 11.8만 |
|---|
| 2026.01.16 | ₩45,497 | ₩45,617 | ₩45,234 | ₩45,497 | 0.00% | 20.2만 |
|---|
| 2026.01.15 | ₩45,497 | ₩45,751 | ₩45,243 | ₩45,323 | -0.38% | 20.7만 |
|---|
| 2026.01.14 | ₩45,256 | ₩45,297 | ₩45,056 | ₩45,283 | +0.06% | 10.5만 |
|---|
| 2026.01.13 | ₩45,337 | ₩45,337 | ₩44,936 | ₩45,043 | -0.65% | 15.1만 |
|---|
| 2026.01.12 | ₩45,176 | ₩45,270 | ₩44,962 | ₩45,256 | +0.18% | 11.6만 |
|---|
| 2026.01.09 | ₩44,815 | ₩45,176 | ₩44,775 | ₩44,962 | +0.33% | 64만 |
|---|
| 2026.01.08 | ₩44,361 | ₩44,842 | ₩44,241 | ₩44,508 | +0.33% | 26.5만 |
|---|
| 2026.01.07 | ₩44,535 | ₩44,575 | ₩44,375 | ₩44,535 | 0.00% | 15.5만 |
|---|
| 2026.01.06 | ₩44,508 | ₩44,709 | ₩44,415 | ₩44,602 | +0.21% | 10.2만 |
|---|
| 2026.01.05 | ₩44,187 | ₩44,441 | ₩44,087 | ₩44,361 | +0.39% | 65.8만 |
|---|
| 2026.01.02 | ₩44,054 | ₩44,054 | ₩43,406 | ₩43,960 | -0.21% | 22.2만 |
|---|
| 2025.12.31 | ₩43,559 | ₩43,559 | ₩43,299 | ₩43,359 | -0.46% | 8.9만 |
|---|
| 2025.12.30 | ₩43,546 | ₩43,706 | ₩43,515 | ₩43,546 | 0.00% | 7.3만 |
|---|
| 2025.12.29 | ₩42,985 | ₩43,453 | ₩42,985 | ₩43,439 | +1.06% | 11만 |
|---|
| 2025.12.26 | ₩43,653 | ₩43,800 | ₩42,898 | ₩43,519 | -0.31% | 17.1만 |
|---|
| 2025.12.24 | ₩43,399 | ₩43,613 | ₩42,931 | ₩43,386 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩43,212 | ₩43,306 | ₩43,159 | ₩43,219 | +0.02% | 12.6만 |
|---|
| 2025.12.22 | ₩42,985 | ₩43,065 | ₩42,905 | ₩43,065 | +0.19% | 9.3만 |
|---|
| 2025.12.19 | ₩42,972 | ₩43,185 | ₩42,678 | ₩42,958 | -0.03% | 9.9만 |
|---|
| 2025.12.18 | ₩43,760 | ₩43,837 | ₩43,545 | ₩43,640 | -0.27% | 9만 |
|---|
| 2025.12.17 | ₩43,653 | ₩43,884 | ₩43,252 | ₩43,306 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩43,653 | ₩43,974 | ₩43,477 | ₩43,600 | -0.12% | 9.4만 |
|---|
| 2025.12.15 | ₩44,121 | ₩44,121 | ₩43,773 | ₩43,840 | -0.64% | 6.9만 |
|---|
| 2025.12.12 | ₩43,894 | ₩43,894 | ₩43,439 | ₩43,626 | -0.61% | 18.5만 |
|---|
| 2025.12.11 | ₩43,907 | ₩43,907 | ₩43,653 | ₩43,680 | -0.52% | 6.9만 |
|---|
| 2025.12.10 | ₩43,359 | ₩43,773 | ₩43,292 | ₩43,653 | +0.68% | 8.8만 |
|---|
| 2025.12.09 | ₩43,266 | ₩43,880 | ₩43,145 | ₩43,319 | +0.12% | 14.4만 |
|---|
| 2025.12.08 | ₩43,332 | ₩46,138 | ₩43,098 | ₩43,252 | -0.19% | 9.9만 |
|---|
| 2025.12.05 | ₩43,493 | ₩43,531 | ₩43,252 | ₩43,266 | -0.52% | 13.1만 |
|---|
| 2025.12.04 | ₩43,439 | ₩43,439 | ₩43,208 | ₩43,306 | -0.31% | 13.9만 |
|---|
| 2025.12.03 | ₩43,092 | ₩43,225 | ₩42,931 | ₩43,185 | +0.22% | 7.4만 |
|---|
| 2025.12.02 | ₩43,052 | ₩43,078 | ₩42,851 | ₩43,038 | -0.03% | 9.8만 |
|---|
| 2025.12.01 | ₩42,918 | ₩43,399 | ₩42,825 | ₩42,972 | +0.12% | 49.3만 |
|---|
| 2025.11.28 | ₩42,985 | ₩43,252 | ₩42,878 | ₩43,070 | +0.20% | 3.6만 |
|---|
| 2025.11.26 | ₩42,825 | ₩43,092 | ₩42,825 | ₩42,985 | +0.37% | 8.4만 |
|---|
| 2025.11.25 | ₩42,370 | ₩42,556 | ₩41,963 | ₩42,491 | +0.28% | 12만 |
|---|
| 2025.11.24 | ₩42,050 | ₩42,731 | ₩41,943 | ₩42,143 | +0.22% | 13.6만 |
|---|
| 2025.11.21 | ₩41,796 | ₩42,270 | ₩41,655 | ₩42,156 | +0.86% | 26.9만 |
|---|
| 2025.11.20 | ₩42,250 | ₩42,730 | ₩41,448 | ₩41,515 | -1.74% | 10.7만 |
|---|
| 2025.11.19 | ₩42,036 | ₩42,222 | ₩41,853 | ₩42,050 | +0.03% | 9.9만 |
|---|
| 2025.11.18 | ₩41,943 | ₩42,210 | ₩41,809 | ₩42,103 | +0.38% | 5.8만 |
|---|
| 2025.11.17 | ₩42,825 | ₩42,956 | ₩42,344 | ₩42,556 | -0.63% | 35.1만 |
|---|
| 2025.11.14 | ₩42,825 | ₩43,212 | ₩42,317 | ₩43,038 | +0.50% | 17.8만 |
|---|
| 2025.11.13 | ₩43,559 | ₩43,680 | ₩43,065 | ₩43,177 | -0.88% | 11.4만 |
|---|
| 2025.11.12 | ₩43,787 | ₩43,787 | ₩43,600 | ₩43,741 | -0.10% | 6.7만 |
|---|
| 2025.11.11 | ₩43,292 | ₩43,497 | ₩43,252 | ₩43,466 | +0.40% | 5.2만 |
|---|
| 2025.11.10 | ₩42,865 | ₩43,172 | ₩42,811 | ₩43,145 | +0.65% | 9.4만 |
|---|
| 2025.11.07 | ₩42,330 | ₩42,638 | ₩42,136 | ₩42,638 | +0.73% | 8.7만 |
|---|
| 2025.11.06 | ₩42,758 | ₩42,758 | ₩42,405 | ₩42,477 | -0.66% | 14만 |
|---|
| 2025.11.05 | ₩42,477 | ₩42,825 | ₩42,477 | ₩42,664 | +0.44% | 6.7만 |
|---|
| 2025.11.04 | ₩42,397 | ₩42,744 | ₩42,330 | ₩42,491 | +0.22% | 9만 |
|---|
| 2025.11.03 | ₩42,865 | ₩42,998 | ₩42,811 | ₩42,905 | +0.09% | 6.5만 |
|---|
| 2025.10.31 | ₩42,744 | ₩42,838 | ₩42,591 | ₩42,784 | +0.09% | 17.1만 |
|---|
| 2025.10.30 | ₩42,678 | ₩42,958 | ₩42,678 | ₩42,811 | +0.31% | 10만 |
|---|
| 2025.10.29 | ₩43,092 | ₩43,426 | ₩42,691 | ₩42,972 | -0.28% | 6.5만 |
|---|
| 2025.10.28 | ₩42,958 | ₩43,145 | ₩42,889 | ₩43,065 | +0.25% | 26.9만 |
|---|
| 2025.10.27 | ₩43,092 | ₩43,096 | ₩42,958 | ₩43,078 | -0.03% | 5.3만 |
|---|
| 2025.10.24 | ₩42,851 | ₩42,871 | ₩42,638 | ₩42,731 | -0.28% | 5.8만 |
|---|
| 2025.10.23 | ₩42,611 | ₩42,718 | ₩42,464 | ₩42,638 | +0.06% | 10.3만 |
|---|
| 2025.10.22 | ₩42,450 | ₩42,597 | ₩42,237 | ₩42,450 | 0.00% | 7.7만 |
|---|
| 2025.10.21 | ₩42,638 | ₩42,638 | ₩42,384 | ₩42,464 | -0.41% | 10.7만 |
|---|
| 2025.10.20 | ₩42,571 | ₩42,758 | ₩42,524 | ₩42,718 | +0.35% | 6.8만 |
|---|
| 2025.10.17 | ₩42,063 | ₩42,310 | ₩41,863 | ₩42,243 | +0.43% | 10.4만 |
|---|
| 2025.10.16 | ₩42,290 | ₩42,370 | ₩42,066 | ₩42,197 | -0.22% | 42.5만 |
|---|
| 2025.10.15 | ₩41,996 | ₩42,116 | ₩41,716 | ₩41,956 | -0.10% | 6.5만 |
|---|
| 2025.10.14 | ₩41,435 | ₩41,956 | ₩41,328 | ₩41,769 | +0.81% | 6.3만 |
|---|
| 2025.10.13 | ₩41,555 | ₩41,687 | ₩41,395 | ₩41,642 | +0.21% | 5.7만 |
|---|
| 2025.10.10 | ₩41,969 | ₩41,999 | ₩41,154 | ₩41,154 | -1.94% | 10.2만 |
|---|