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 | ₩49,174 | ₩49,441 | ₩49,154 | ₩49,401 | +0.46% | 32.2만 |
| 2026.10.08 | ₩49,107 | ₩49,174 | ₩48,774 | ₩49,027 | -0.16% | 57.1만 |
| 2026.10.07 | ₩49,201 | ₩49,534 | ₩49,141 | ₩49,494 | +0.60% | 102.7만 |
| 2026.10.06 | ₩50,215 | ₩50,215 | ₩49,948 | ₩49,975 | -0.48% | 37.9만 |
| 2026.10.05 | ₩49,935 | ₩50,155 | ₩49,715 | ₩50,055 | +0.24% | 37.1만 |
| 2026.10.02 | ₩49,895 | ₩50,055 | ₩49,641 | ₩49,975 | +0.16% | 76.4만 |
| 2026.10.01 | ₩49,628 | ₩49,668 | ₩49,107 | ₩49,481 | -0.30% | 30.5만 |
| 2026.09.30 | ₩50,042 | ₩50,128 | ₩49,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,615 |
| -0.85% |
| 31.3만 |
| 2026.09.29 | ₩50,082 | ₩50,082 | ₩49,721 | ₩50,028 | -0.11% | 42.3만 |
|---|
| 2026.09.28 | ₩50,002 | ₩50,282 | ₩49,803 | ₩50,055 | +0.11% | 32.6만 |
|---|
| 2026.09.25 | ₩50,215 | ₩50,495 | ₩50,002 | ₩50,469 | +0.51% | 69.1만 |
|---|
| 2026.09.24 | ₩50,028 | ₩50,148 | ₩49,681 | ₩49,975 | -0.11% | 127.8만 |
|---|
| 2026.09.23 | ₩50,415 | ₩50,415 | ₩49,948 | ₩50,108 | -0.61% | 43.2만 |
|---|
| 2026.09.22 | ₩50,682 | ₩50,989 | ₩50,482 | ₩50,883 | +0.40% | 33.2만 |
|---|
| 2026.09.21 | ₩50,549 | ₩50,722 | ₩50,335 | ₩50,629 | +0.16% | 18.7만 |
|---|
| 2026.09.18 | ₩49,948 | ₩49,948 | ₩49,561 | ₩49,655 | -0.59% | 35.6만 |
|---|
| 2026.09.17 | ₩50,495 | ₩50,602 | ₩50,242 | ₩50,495 | 0.00% | 56.2만 |
|---|
| 2026.09.16 | ₩50,135 | ₩50,282 | ₩49,508 | ₩49,881 | -0.51% | 24.1만 |
|---|
| 2026.09.15 | ₩49,935 | ₩49,935 | ₩49,615 | ₩49,801 | -0.27% | 27.6만 |
|---|
| 2026.09.14 | ₩49,922 | ₩50,195 | ₩49,755 | ₩49,935 | +0.03% | 38.5만 |
|---|
| 2026.09.11 | ₩50,602 | ₩50,709 | ₩50,469 | ₩50,536 | -0.13% | 18.7만 |
|---|
| 2026.09.10 | ₩50,255 | ₩50,295 | ₩49,895 | ₩49,975 | -0.56% | 25만 |
|---|
| 2026.09.09 | ₩50,762 | ₩50,829 | ₩50,402 | ₩50,495 | -0.53% | 37.5만 |
|---|
| 2026.09.08 | ₩51,296 | ₩51,296 | ₩50,949 | ₩51,043 | -0.49% | 23.8만 |
|---|
| 2026.09.04 | ₩50,843 | ₩51,270 | ₩50,843 | ₩51,230 | +0.76% | 80.4만 |
|---|
| 2026.09.03 | ₩51,083 | ₩51,083 | ₩50,642 | ₩50,963 | -0.24% | 114.9만 |
|---|
| 2026.09.02 | ₩50,429 | ₩50,669 | ₩50,342 | ₩50,629 | +0.40% | 29만 |
|---|
| 2026.09.01 | ₩50,709 | ₩50,816 | ₩50,242 | ₩50,349 | -0.71% | 22만 |
|---|
| 2026.08.31 | ₩51,003 | ₩51,132 | ₩50,709 | ₩50,829 | -0.34% | 20만 |
|---|
| 2026.08.28 | ₩51,256 | ₩51,296 | ₩50,802 | ₩50,936 | -0.63% | 32만 |
|---|
| 2026.08.27 | ₩51,150 | ₩51,150 | ₩50,869 | ₩51,083 | -0.13% | 41.2만 |
|---|
| 2026.08.26 | ₩51,230 | ₩51,362 | ₩51,043 | ₩51,083 | -0.29% | 47.6만 |
|---|
| 2026.08.25 | ₩51,163 | ₩51,376 | ₩51,009 | ₩51,336 | +0.34% | 45.1만 |
|---|
| 2026.08.24 | ₩50,843 | ₩50,896 | ₩50,649 | ₩50,843 | 0.00% | 95.9만 |
|---|
| 2026.08.21 | ₩51,109 | ₩51,176 | ₩50,936 | ₩51,056 | -0.10% | 52.5만 |
|---|
| 2026.08.20 | ₩50,656 | ₩50,949 | ₩50,582 | ₩50,722 | +0.13% | 39.5만 |
|---|
| 2026.08.19 | ₩50,923 | ₩50,923 | ₩50,509 | ₩50,736 | -0.37% | 39.7만 |
|---|
| 2026.08.18 | ₩50,936 | ₩51,049 | ₩50,522 | ₩50,549 | -0.76% | 35.7만 |
|---|
| 2026.08.17 | ₩51,416 | ₩51,724 | ₩51,416 | ₩51,510 | +0.18% | 20.4만 |
|---|
| 2026.08.14 | ₩51,550 | ₩51,597 | ₩51,336 | ₩51,470 | -0.16% | 23.4만 |
|---|
| 2026.08.13 | ₩51,350 | ₩51,577 | ₩51,296 | ₩51,523 | +0.34% | 20.4만 |
|---|
| 2026.08.12 | ₩51,350 | ₩51,350 | ₩51,096 | ₩51,243 | -0.21% | 21.9만 |
|---|
| 2026.08.11 | ₩50,976 | ₩51,029 | ₩50,649 | ₩50,789 | -0.37% | 28.9만 |
|---|
| 2026.08.10 | ₩50,776 | ₩50,776 | ₩50,602 | ₩50,602 | -0.34% | 18.2만 |
|---|
| 2026.08.07 | ₩51,096 | ₩51,096 | ₩50,709 | ₩51,003 | -0.18% | 22만 |
|---|
| 2026.08.06 | ₩50,576 | ₩50,801 | ₩50,413 | ₩50,522 | -0.11% | 24.4만 |
|---|
| 2026.08.05 | ₩50,869 | ₩50,921 | ₩50,616 | ₩50,616 | -0.50% | 22만 |
|---|
| 2026.08.04 | ₩50,335 | ₩50,788 | ₩50,275 | ₩50,682 | +0.69% | 25.9만 |
|---|
| 2026.08.03 | ₩49,561 | ₩49,895 | ₩49,441 | ₩49,855 | +0.59% | 43.4만 |
|---|
| 2026.07.31 | ₩50,055 | ₩50,055 | ₩49,369 | ₩49,881 | -0.35% | 23.9만 |
|---|
| 2026.07.30 | ₩49,454 | ₩50,188 | ₩49,321 | ₩50,068 | +1.24% | 64.3만 |
|---|
| 2026.07.29 | ₩49,027 | ₩49,480 | ₩48,520 | ₩48,667 | -0.74% | 33만 |
|---|
| 2026.07.28 | ₩48,827 | ₩49,308 | ₩48,820 | ₩49,161 | +0.68% | 17만 |
|---|
| 2026.07.27 | ₩49,841 | ₩49,895 | ₩49,187 | ₩49,468 | -0.75% | 15.4만 |
|---|
| 2026.07.24 | ₩49,561 | ₩49,655 | ₩49,241 | ₩49,348 | -0.43% | 19.5만 |
|---|
| 2026.07.23 | ₩49,334 | ₩49,628 | ₩49,174 | ₩49,428 | +0.19% | 23.9만 |
|---|
| 2026.07.22 | ₩49,881 | ₩50,042 | ₩49,841 | ₩49,935 | +0.11% | 41.1만 |
|---|
| 2026.07.21 | ₩49,548 | ₩49,955 | ₩49,348 | ₩49,908 | +0.73% | 22.5만 |
|---|
| 2026.07.20 | ₩49,401 | ₩49,401 | ₩48,840 | ₩48,920 | -0.97% | 12.6만 |
|---|
| 2026.07.17 | ₩48,720 | ₩49,401 | ₩48,612 | ₩49,161 | +0.90% | 21.2만 |
|---|
| 2026.07.16 | ₩49,374 | ₩49,628 | ₩49,201 | ₩49,414 | +0.08% | 29.8만 |
|---|
| 2026.07.15 | ₩50,095 | ₩50,322 | ₩49,481 | ₩49,962 | -0.27% | 28.7만 |
|---|
| 2026.07.14 | ₩49,922 | ₩50,242 | ₩49,875 | ₩49,922 | 0.00% | 24.7만 |
|---|
| 2026.07.13 | ₩49,521 | ₩49,701 | ₩49,227 | ₩49,254 | -0.54% | 14.9만 |
|---|
| 2026.07.10 | ₩50,148 | ₩50,389 | ₩49,908 | ₩50,215 | +0.13% | 159.5만 |
|---|
| 2026.07.09 | ₩50,002 | ₩50,282 | ₩49,955 | ₩50,162 | +0.32% | 18.8만 |
|---|
| 2026.07.08 | ₩49,441 | ₩49,881 | ₩49,174 | ₩49,841 | +0.81% | 72.7만 |
|---|
| 2026.07.07 | ₩50,536 | ₩50,622 | ₩50,028 | ₩50,202 | -0.66% | 17.8만 |
|---|
| 2026.07.06 | ₩50,843 | ₩51,103 | ₩50,816 | ₩50,936 | +0.18% | 21만 |
|---|
| 2026.07.02 | ₩50,455 | ₩50,829 | ₩49,724 | ₩50,229 | -0.45% | 23.5만 |
|---|
| 2026.07.01 | ₩50,135 | ₩50,362 | ₩49,948 | ₩50,002 | -0.27% | 51.8만 |
|---|
| 2026.06.30 | ₩50,576 | ₩50,883 | ₩50,495 | ₩50,843 | +0.53% | 14.2만 |
|---|
| 2026.06.29 | ₩50,295 | ₩50,522 | ₩49,829 | ₩50,522 | +0.45% | 30.2만 |
|---|
| 2026.06.26 | ₩50,148 | ₩50,534 | ₩49,988 | ₩50,229 | +0.16% | 15.5만 |
|---|
| 2026.06.25 | ₩51,029 | ₩51,029 | ₩50,522 | ₩50,802 | -0.44% | 24.9만 |
|---|
| 2026.06.24 | ₩50,082 | ₩50,188 | ₩49,801 | ₩50,082 | 0.00% | 17만 |
|---|
| 2026.06.23 | ₩49,881 | ₩50,342 | ₩49,815 | ₩49,881 | 0.00% | 44.2만 |
|---|
| 2026.06.22 | ₩51,563 | ₩51,703 | ₩51,443 | ₩51,590 | +0.05% | 51만 |
|---|
| 2026.06.18 | ₩51,310 | ₩51,603 | ₩51,230 | ₩51,550 | +0.47% | 20만 |
|---|
| 2026.06.17 | ₩51,403 | ₩51,643 | ₩50,883 | ₩50,936 | -0.91% | 29.2만 |
|---|
| 2026.06.16 | ₩51,283 | ₩51,310 | ₩50,896 | ₩50,949 | -0.65% | 15.2만 |
|---|
| 2026.06.15 | ₩51,230 | ₩51,230 | ₩50,943 | ₩51,096 | -0.26% | 16.9만 |
|---|
| 2026.06.12 | ₩50,255 | ₩50,576 | ₩50,002 | ₩50,495 | +0.48% | 33.5만 |
|---|
| 2026.06.11 | ₩49,187 | ₩50,402 | ₩49,054 | ₩50,269 | +2.20% | 28.8만 |
|---|
| 2026.06.10 | ₩48,974 | ₩49,227 | ₩48,480 | ₩48,507 | -0.95% | 31.7만 |
|---|
| 2026.06.09 | ₩49,868 | ₩49,935 | ₩48,433 | ₩49,294 | -1.15% | 24.3만 |
|---|
| 2026.06.08 | ₩49,428 | ₩49,528 | ₩49,201 | ₩49,321 | -0.22% | 10.4만 |
|---|
| 2026.06.05 | ₩49,895 | ₩49,895 | ₩48,613 | ₩48,840 | -2.11% | 30.9만 |
|---|
| 2026.06.04 | ₩50,549 | ₩50,682 | ₩50,202 | ₩50,602 | +0.11% | 41.3만 |
|---|
| 2026.06.03 | ₩50,736 | ₩50,829 | ₩50,435 | ₩50,589 | -0.29% | 32.9만 |
|---|
| 2026.06.02 | ₩50,495 | ₩50,869 | ₩50,469 | ₩50,816 | +0.63% | 16.9만 |
|---|
| 2026.06.01 | ₩50,242 | ₩50,656 | ₩50,108 | ₩50,549 | +0.61% | 23.5만 |
|---|
| 2026.05.29 | ₩50,349 | ₩50,656 | ₩50,215 | ₩50,375 | +0.05% | 165.7만 |
|---|
| 2026.05.28 | ₩49,828 | ₩50,429 | ₩49,775 | ₩50,349 | +1.04% | 16.7만 |
|---|
| 2026.05.27 | ₩50,389 | ₩50,415 | ₩49,975 | ₩50,229 | -0.32% | 24.5만 |
|---|
| 2026.05.26 | ₩50,175 | ₩50,375 | ₩50,103 | ₩50,375 | +0.40% | 18.6만 |
|---|
| 2026.05.22 | ₩49,561 | ₩49,615 | ₩49,321 | ₩49,414 | -0.30% | 14.4만 |
|---|
| 2026.05.21 | ₩49,014 | ₩49,695 | ₩48,854 | ₩49,521 | +1.03% | 38.8만 |
|---|
| 2026.05.20 | ₩48,493 | ₩49,187 | ₩48,453 | ₩49,161 | +1.38% | 10.3만 |
|---|
| 2026.05.19 | ₩48,253 | ₩48,677 | ₩48,120 | ₩48,400 | +0.30% | 12.3만 |
|---|
| 2026.05.18 | ₩48,800 | ₩48,867 | ₩48,273 | ₩48,707 | -0.19% | 12.9만 |
|---|
| 2026.05.15 | ₩48,507 | ₩49,401 | ₩48,266 | ₩48,266 | -0.50% | 22.7만 |
|---|
| 2026.05.14 | ₩49,254 | ₩49,601 | ₩49,254 | ₩49,401 | +0.30% | 23.1만 |
|---|
| 2026.05.13 | ₩48,974 | ₩49,454 | ₩48,920 | ₩49,454 | +0.98% | 16.8만 |
|---|
| 2026.05.12 | ₩48,854 | ₩48,907 | ₩48,453 | ₩48,907 | +0.11% | 32만 |
|---|
| 2026.05.11 | ₩49,414 | ₩49,481 | ₩49,187 | ₩49,301 | -0.23% | 11.1만 |
|---|
| 2026.05.08 | ₩49,121 | ₩49,334 | ₩49,027 | ₩49,334 | +0.43% | 11.4만 |
|---|
| 2026.05.07 | ₩49,414 | ₩49,414 | ₩48,480 | ₩48,627 | -1.59% | 25.4만 |
|---|
| 2026.05.06 | ₩49,254 | ₩49,428 | ₩49,081 | ₩49,401 | +0.30% | 33.6만 |
|---|
| 2026.05.05 | ₩47,853 | ₩48,186 | ₩47,719 | ₩48,146 | +0.61% | 15.9만 |
|---|
| 2026.05.04 | ₩47,612 | ₩47,776 | ₩47,092 | ₩47,265 | -0.73% | 22.5만 |
|---|
| 2026.05.01 | ₩47,692 | ₩48,053 | ₩47,599 | ₩47,786 | +0.20% | 56.8만 |
|---|
| 2026.04.30 | ₩47,359 | ₩47,893 | ₩47,212 | ₩47,839 | +1.01% | 23만 |
|---|
| 2026.04.29 | ₩46,972 | ₩47,048 | ₩46,651 | ₩46,771 | -0.43% | 22.7만 |
|---|
| 2026.04.28 | ₩47,145 | ₩47,292 | ₩47,012 | ₩47,199 | +0.11% | 30.4만 |
|---|
| 2026.04.27 | ₩47,452 | ₩47,572 | ₩47,265 | ₩47,359 | -0.20% | 13.2만 |
|---|
| 2026.04.24 | ₩47,305 | ₩47,519 | ₩47,179 | ₩47,465 | +0.34% | 10.4만 |
|---|
| 2026.04.23 | ₩47,385 | ₩47,624 | ₩46,718 | ₩47,225 | -0.34% | 18.7만 |
|---|
| 2026.04.22 | ₩47,519 | ₩47,639 | ₩47,391 | ₩47,639 | +0.25% | 18만 |
|---|
| 2026.04.21 | ₩47,999 | ₩47,999 | ₩47,165 | ₩47,279 | -1.50% | 24.1만 |
|---|
| 2026.04.20 | ₩48,106 | ₩48,160 | ₩47,879 | ₩48,133 | +0.06% | 17.4만 |
|---|
| 2026.04.17 | ₩48,413 | ₩48,714 | ₩48,387 | ₩48,413 | 0.00% | 54.9만 |
|---|
| 2026.04.16 | ₩48,013 | ₩48,013 | ₩47,652 | ₩47,786 | -0.47% | 28.5만 |
|---|
| 2026.04.15 | ₩47,746 | ₩47,839 | ₩47,626 | ₩47,746 | 0.00% | 24.1만 |
|---|
| 2026.04.14 | ₩47,679 | ₩48,213 | ₩47,652 | ₩47,893 | +0.45% | 21.1만 |
|---|
| 2026.04.13 | ₩47,038 | ₩47,599 | ₩46,798 | ₩47,599 | +1.19% | 10.1만 |
|---|
| 2026.04.10 | ₩47,452 | ₩47,479 | ₩47,065 | ₩47,265 | -0.39% | 9.9만 |
|---|
| 2026.04.09 | ₩46,718 | ₩47,385 | ₩46,678 | ₩47,105 | +0.83% | 25만 |
|---|
| 2026.04.08 | ₩47,546 | ₩47,552 | ₩47,025 | ₩47,439 | -0.22% | 32.9만 |
|---|
| 2026.04.07 | ₩45,263 | ₩45,650 | ₩44,789 | ₩45,650 | +0.86% | 29.4만 |
|---|
| 2026.04.06 | ₩45,583 | ₩45,717 | ₩45,383 | ₩45,717 | +0.29% | 11.9만 |
|---|
| 2026.04.02 | ₩44,489 | ₩45,370 | ₩44,469 | ₩45,370 | +1.98% | 14.2만 |
|---|
| 2026.04.01 | ₩45,517 | ₩45,897 | ₩45,383 | ₩45,690 | +0.38% | 63.8만 |
|---|
| 2026.03.31 | ₩44,115 | ₩44,876 | ₩43,928 | ₩44,823 | +1.60% | 26.4만 |
|---|
| 2026.03.30 | ₩43,968 | ₩44,008 | ₩43,354 | ₩43,461 | -1.15% | 31.8만 |
|---|
| 2026.03.27 | ₩43,621 | ₩43,915 | ₩43,394 | ₩43,514 | -0.24% | 19.4만 |
|---|
| 2026.03.26 | ₩44,169 | ₩44,500 | ₩43,795 | ₩43,821 | -0.79% | 32.1만 |
|---|
| 2026.03.25 | ₩44,943 | ₩45,023 | ₩44,542 | ₩44,769 | -0.39% | 19.8만 |
|---|
| 2026.03.24 | ₩43,768 | ₩44,395 | ₩43,768 | ₩44,195 | +0.98% | 52만 |
|---|
| 2026.03.23 | ₩44,435 | ₩44,943 | ₩44,088 | ₩44,489 | +0.12% | 17.4만 |
|---|
| 2026.03.20 | ₩44,516 | ₩44,593 | ₩43,249 | ₩43,421 | -2.46% | 19만 |
|---|
| 2026.03.19 | ₩44,249 | ₩45,063 | ₩44,182 | ₩44,916 | +1.51% | 11만 |
|---|
| 2026.03.18 | ₩45,570 | ₩45,650 | ₩45,110 | ₩45,170 | -0.88% | 13.7만 |
|---|
| 2026.03.17 | ₩45,717 | ₩45,964 | ₩45,617 | ₩45,704 | -0.03% | 20.9만 |
|---|
| 2026.03.16 | ₩45,423 | ₩45,677 | ₩45,290 | ₩45,677 | +0.56% | 21.3만 |
|---|
| 2026.03.13 | ₩45,263 | ₩45,482 | ₩44,582 | ₩44,729 | -1.18% | 36만 |
|---|
| 2026.03.12 | ₩45,517 | ₩45,517 | ₩44,889 | ₩45,009 | -1.11% | 18.9만 |
|---|
| 2026.03.11 | ₩45,610 | ₩45,984 | ₩45,517 | ₩45,877 | +0.59% | 25.1만 |
|---|
| 2026.03.10 | ₩45,930 | ₩46,611 | ₩45,770 | ₩45,890 | -0.09% | 17만 |
|---|
| 2026.03.09 | ₩44,796 | ₩45,877 | ₩44,333 | ₩45,784 | +2.20% | 34.5만 |
|---|
| 2026.03.06 | ₩45,036 | ₩45,543 | ₩44,796 | ₩45,410 | +0.83% | 15.7만 |
|---|
| 2026.03.05 | ₩46,077 | ₩46,278 | ₩45,263 | ₩45,797 | -0.61% | 71.6만 |
|---|
| 2026.03.04 | ₩46,398 | ₩46,985 | ₩46,224 | ₩46,838 | +0.95% | 113.1만 |
|---|
| 2026.03.03 | ₩45,877 | ₩46,544 | ₩45,303 | ₩46,398 | +1.13% | 21.7만 |
|---|
| 2026.03.02 | ₩47,986 | ₩48,120 | ₩47,385 | ₩47,959 | -0.06% | 19.7만 |
|---|
| 2026.02.27 | ₩48,840 | ₩49,001 | ₩48,587 | ₩48,827 | -0.03% | 63.2만 |
|---|
| 2026.02.26 | ₩48,840 | ₩48,920 | ₩48,493 | ₩48,827 | -0.03% | 86.1만 |
|---|
| 2026.02.25 | ₩48,640 | ₩49,001 | ₩48,560 | ₩48,840 | +0.41% | 21.5만 |
|---|
| 2026.02.24 | ₩48,079 | ₩48,387 | ₩48,013 | ₩48,360 | +0.58% | 30.3만 |
|---|
| 2026.02.23 | ₩48,146 | ₩50,549 | ₩47,873 | ₩48,039 | -0.22% | 29만 |
|---|
| 2026.02.20 | ₩47,746 | ₩48,293 | ₩47,687 | ₩48,240 | +1.03% | 19만 |
|---|
| 2026.02.19 | ₩47,679 | ₩47,732 | ₩47,479 | ₩47,719 | +0.08% | 37.2만 |
|---|
| 2026.02.18 | ₩47,692 | ₩48,066 | ₩47,626 | ₩47,772 | +0.17% | 28.6만 |
|---|
| 2026.02.17 | ₩47,199 | ₩47,639 | ₩46,998 | ₩47,532 | +0.71% | 43.6만 |
|---|
| 2026.02.13 | ₩47,292 | ₩47,639 | ₩47,105 | ₩47,599 | +0.65% | 14.5만 |
|---|
| 2026.02.12 | ₩47,919 | ₩47,939 | ₩47,319 | ₩47,492 | -0.89% | 46만 |
|---|
| 2026.02.11 | ₩47,639 | ₩47,865 | ₩47,339 | ₩47,652 | +0.03% | 16.7만 |
|---|
| 2026.02.10 | ₩47,813 | ₩47,839 | ₩47,345 | ₩47,399 | -0.87% | 13.2만 |
|---|
| 2026.02.09 | ₩46,905 | ₩47,372 | ₩46,865 | ₩47,319 | +0.88% | 45.9만 |
|---|
| 2026.02.06 | ₩46,291 | ₩46,876 | ₩46,291 | ₩46,785 | +1.07% | 16.9만 |
|---|
| 2026.02.05 | ₩45,850 | ₩46,157 | ₩45,704 | ₩45,864 | +0.03% | 129만 |
|---|
| 2026.02.04 | ₩46,825 | ₩47,065 | ₩46,131 | ₩46,371 | -0.97% | 13만 |
|---|
| 2026.02.03 | ₩46,197 | ₩46,344 | ₩45,917 | ₩46,211 | +0.03% | 44.6만 |
|---|
| 2026.02.02 | ₩45,890 | ₩46,180 | ₩45,890 | ₩46,144 | +0.55% | 12.6만 |
|---|
| 2026.01.30 | ₩45,957 | ₩46,531 | ₩45,597 | ₩45,797 | -0.35% | 20만 |
|---|
| 2026.01.29 | ₩46,224 | ₩46,224 | ₩45,531 | ₩46,024 | -0.43% | 12.1만 |
|---|
| 2026.01.28 | ₩45,824 | ₩45,996 | ₩45,610 | ₩45,810 | -0.03% | 21.7만 |
|---|
| 2026.01.27 | ₩45,971 | ₩46,197 | ₩45,780 | ₩46,064 | +0.20% | 52.9만 |
|---|
| 2026.01.26 | ₩45,477 | ₩45,637 | ₩45,477 | ₩45,530 | +0.12% | 12.5만 |
|---|
| 2026.01.23 | ₩45,210 | ₩46,037 | ₩44,929 | ₩45,437 | +0.50% | 10.9만 |
|---|
| 2026.01.22 | ₩45,370 | ₩45,463 | ₩45,223 | ₩45,397 | +0.06% | 13.7만 |
|---|
| 2026.01.21 | ₩44,783 | ₩45,283 | ₩44,714 | ₩45,156 | +0.83% | 11.8만 |
|---|
| 2026.01.20 | ₩45,116 | ₩45,116 | ₩44,422 | ₩44,702 | -0.92% | 11.8만 |
|---|
| 2026.01.16 | ₩45,450 | ₩45,570 | ₩45,187 | ₩45,450 | 0.00% | 20.2만 |
|---|
| 2026.01.15 | ₩45,450 | ₩45,704 | ₩45,196 | ₩45,276 | -0.38% | 20.7만 |
|---|
| 2026.01.14 | ₩45,210 | ₩45,250 | ₩45,009 | ₩45,236 | +0.06% | 10.5만 |
|---|
| 2026.01.13 | ₩45,290 | ₩45,290 | ₩44,889 | ₩44,996 | -0.65% | 15.1만 |
|---|
| 2026.01.12 | ₩45,130 | ₩45,223 | ₩44,916 | ₩45,210 | +0.18% | 11.6만 |
|---|
| 2026.01.09 | ₩44,769 | ₩45,130 | ₩44,729 | ₩44,916 | +0.33% | 64만 |
|---|
| 2026.01.08 | ₩44,315 | ₩44,796 | ₩44,195 | ₩44,462 | +0.33% | 26.5만 |
|---|
| 2026.01.07 | ₩44,489 | ₩44,529 | ₩44,329 | ₩44,489 | 0.00% | 15.5만 |
|---|
| 2026.01.06 | ₩44,462 | ₩44,662 | ₩44,369 | ₩44,556 | +0.21% | 10.2만 |
|---|
| 2026.01.05 | ₩44,142 | ₩44,395 | ₩44,042 | ₩44,315 | +0.39% | 65.8만 |
|---|
| 2026.01.02 | ₩44,008 | ₩44,008 | ₩43,361 | ₩43,915 | -0.21% | 22.2만 |
|---|
| 2025.12.31 | ₩43,514 | ₩43,514 | ₩43,254 | ₩43,314 | -0.46% | 8.9만 |
|---|
| 2025.12.30 | ₩43,501 | ₩43,661 | ₩43,470 | ₩43,501 | 0.00% | 7.3만 |
|---|
| 2025.12.29 | ₩42,941 | ₩43,408 | ₩42,941 | ₩43,394 | +1.06% | 11만 |
|---|
| 2025.12.26 | ₩43,608 | ₩43,755 | ₩42,854 | ₩43,474 | -0.31% | 17.1만 |
|---|
| 2025.12.24 | ₩43,354 | ₩43,568 | ₩42,887 | ₩43,341 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩43,167 | ₩43,261 | ₩43,114 | ₩43,174 | +0.02% | 12.6만 |
|---|
| 2025.12.22 | ₩42,941 | ₩43,021 | ₩42,860 | ₩43,021 | +0.19% | 9.3만 |
|---|
| 2025.12.19 | ₩42,927 | ₩43,141 | ₩42,634 | ₩42,914 | -0.03% | 9.9만 |
|---|
| 2025.12.18 | ₩43,715 | ₩43,792 | ₩43,500 | ₩43,595 | -0.27% | 9만 |
|---|
| 2025.12.17 | ₩43,608 | ₩43,839 | ₩43,207 | ₩43,261 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩43,608 | ₩43,928 | ₩43,432 | ₩43,555 | -0.12% | 9.4만 |
|---|
| 2025.12.15 | ₩44,075 | ₩44,075 | ₩43,728 | ₩43,795 | -0.64% | 6.9만 |
|---|
| 2025.12.12 | ₩43,848 | ₩43,848 | ₩43,394 | ₩43,581 | -0.61% | 18.5만 |
|---|
| 2025.12.11 | ₩43,862 | ₩43,862 | ₩43,608 | ₩43,635 | -0.52% | 6.9만 |
|---|
| 2025.12.10 | ₩43,314 | ₩43,728 | ₩43,248 | ₩43,608 | +0.68% | 8.8만 |
|---|
| 2025.12.09 | ₩43,221 | ₩43,835 | ₩43,101 | ₩43,274 | +0.12% | 14.4만 |
|---|
| 2025.12.08 | ₩43,288 | ₩46,091 | ₩43,054 | ₩43,207 | -0.19% | 9.9만 |
|---|
| 2025.12.05 | ₩43,448 | ₩43,486 | ₩43,207 | ₩43,221 | -0.52% | 13.1만 |
|---|
| 2025.12.04 | ₩43,394 | ₩43,394 | ₩43,163 | ₩43,261 | -0.31% | 13.9만 |
|---|
| 2025.12.03 | ₩43,047 | ₩43,181 | ₩42,887 | ₩43,141 | +0.22% | 7.4만 |
|---|
| 2025.12.02 | ₩43,007 | ₩43,034 | ₩42,807 | ₩42,994 | -0.03% | 9.8만 |
|---|
| 2025.12.01 | ₩42,874 | ₩43,354 | ₩42,780 | ₩42,927 | +0.12% | 49.3만 |
|---|
| 2025.11.28 | ₩42,941 | ₩43,207 | ₩42,834 | ₩43,026 | +0.20% | 3.6만 |
|---|
| 2025.11.26 | ₩42,780 | ₩43,047 | ₩42,780 | ₩42,941 | +0.37% | 8.4만 |
|---|
| 2025.11.25 | ₩42,327 | ₩42,512 | ₩41,919 | ₩42,447 | +0.28% | 12만 |
|---|
| 2025.11.24 | ₩42,006 | ₩42,687 | ₩41,899 | ₩42,100 | +0.22% | 13.6만 |
|---|
| 2025.11.21 | ₩41,753 | ₩42,226 | ₩41,612 | ₩42,113 | +0.86% | 26.9만 |
|---|
| 2025.11.20 | ₩42,206 | ₩42,686 | ₩41,405 | ₩41,472 | -1.74% | 10.7만 |
|---|
| 2025.11.19 | ₩41,993 | ₩42,178 | ₩41,810 | ₩42,006 | +0.03% | 9.9만 |
|---|
| 2025.11.18 | ₩41,899 | ₩42,166 | ₩41,766 | ₩42,060 | +0.38% | 5.8만 |
|---|
| 2025.11.17 | ₩42,780 | ₩42,911 | ₩42,300 | ₩42,512 | -0.63% | 35.1만 |
|---|
| 2025.11.14 | ₩42,780 | ₩43,167 | ₩42,273 | ₩42,994 | +0.50% | 17.8만 |
|---|
| 2025.11.13 | ₩43,514 | ₩43,635 | ₩43,021 | ₩43,133 | -0.88% | 11.4만 |
|---|
| 2025.11.12 | ₩43,741 | ₩43,741 | ₩43,555 | ₩43,696 | -0.10% | 6.7만 |
|---|
| 2025.11.11 | ₩43,248 | ₩43,452 | ₩43,207 | ₩43,421 | +0.40% | 5.2만 |
|---|
| 2025.11.10 | ₩42,820 | ₩43,127 | ₩42,767 | ₩43,101 | +0.65% | 9.4만 |
|---|
| 2025.11.07 | ₩42,286 | ₩42,593 | ₩42,093 | ₩42,593 | +0.73% | 8.7만 |
|---|
| 2025.11.06 | ₩42,714 | ₩42,714 | ₩42,361 | ₩42,433 | -0.66% | 14만 |
|---|
| 2025.11.05 | ₩42,433 | ₩42,780 | ₩42,433 | ₩42,620 | +0.44% | 6.7만 |
|---|
| 2025.11.04 | ₩42,353 | ₩42,700 | ₩42,286 | ₩42,447 | +0.22% | 9만 |
|---|
| 2025.11.03 | ₩42,820 | ₩42,954 | ₩42,767 | ₩42,860 | +0.09% | 6.5만 |
|---|
| 2025.10.31 | ₩42,700 | ₩42,794 | ₩42,547 | ₩42,740 | +0.09% | 17.1만 |
|---|
| 2025.10.30 | ₩42,634 | ₩42,914 | ₩42,634 | ₩42,767 | +0.31% | 10만 |
|---|
| 2025.10.29 | ₩43,047 | ₩43,381 | ₩42,647 | ₩42,927 | -0.28% | 6.5만 |
|---|
| 2025.10.28 | ₩42,914 | ₩43,101 | ₩42,844 | ₩43,021 | +0.25% | 26.9만 |
|---|
| 2025.10.27 | ₩43,047 | ₩43,051 | ₩42,914 | ₩43,034 | -0.03% | 5.3만 |
|---|
| 2025.10.24 | ₩42,807 | ₩42,827 | ₩42,593 | ₩42,687 | -0.28% | 5.8만 |
|---|
| 2025.10.23 | ₩42,567 | ₩42,674 | ₩42,420 | ₩42,593 | +0.06% | 10.3만 |
|---|
| 2025.10.22 | ₩42,407 | ₩42,553 | ₩42,193 | ₩42,407 | 0.00% | 7.7만 |
|---|
| 2025.10.21 | ₩42,593 | ₩42,593 | ₩42,340 | ₩42,420 | -0.41% | 10.7만 |
|---|
| 2025.10.20 | ₩42,527 | ₩42,714 | ₩42,480 | ₩42,674 | +0.35% | 6.8만 |
|---|
| 2025.10.17 | ₩42,020 | ₩42,266 | ₩41,819 | ₩42,200 | +0.43% | 10.4만 |
|---|
| 2025.10.16 | ₩42,246 | ₩42,327 | ₩42,022 | ₩42,153 | -0.22% | 42.5만 |
|---|
| 2025.10.15 | ₩41,953 | ₩42,073 | ₩41,672 | ₩41,913 | -0.10% | 6.5만 |
|---|
| 2025.10.14 | ₩41,392 | ₩41,913 | ₩41,285 | ₩41,726 | +0.81% | 6.3만 |
|---|
| 2025.10.13 | ₩41,512 | ₩41,644 | ₩41,352 | ₩41,599 | +0.21% | 5.7만 |
|---|
| 2025.10.10 | ₩41,926 | ₩41,955 | ₩41,112 | ₩41,112 | -1.94% | 10.2만 |
|---|