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 | ₩49,223 | ₩49,490 | ₩49,203 | ₩49,450 | +0.46% | 32.2만 |
| 2026.10.08 | ₩49,156 | ₩49,223 | ₩48,822 | ₩49,076 | -0.16% | 57.1만 |
| 2026.10.07 | ₩49,249 | ₩49,583 | ₩49,189 | ₩49,543 | +0.60% | 102.7만 |
| 2026.10.06 | ₩50,265 | ₩50,265 | ₩49,998 | ₩50,024 | -0.48% | 37.9만 |
| 2026.10.05 | ₩49,984 | ₩50,205 | ₩49,764 | ₩50,104 | +0.24% | 37.1만 |
| 2026.10.02 | ₩49,944 | ₩50,104 | ₩49,690 | ₩50,024 | +0.16% | 76.4만 |
| 2026.10.01 | ₩49,677 | ₩49,717 | ₩49,156 | ₩49,530 | -0.30% | 30.5만 |
| 2026.09.30 | ₩50,091 | ₩50,178 | ₩49,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,664 |
| -0.85% |
| 31.3만 |
| 2026.09.29 | ₩50,131 | ₩50,131 | ₩49,770 | ₩50,078 | -0.11% | 42.3만 |
|---|
| 2026.09.28 | ₩50,051 | ₩50,332 | ₩49,852 | ₩50,104 | +0.11% | 32.6만 |
|---|
| 2026.09.25 | ₩50,265 | ₩50,545 | ₩50,051 | ₩50,519 | +0.51% | 69.1만 |
|---|
| 2026.09.24 | ₩50,078 | ₩50,198 | ₩49,730 | ₩50,024 | -0.11% | 127.8만 |
|---|
| 2026.09.23 | ₩50,465 | ₩50,465 | ₩49,998 | ₩50,158 | -0.61% | 43.2만 |
|---|
| 2026.09.22 | ₩50,732 | ₩51,040 | ₩50,532 | ₩50,933 | +0.40% | 33.2만 |
|---|
| 2026.09.21 | ₩50,599 | ₩50,773 | ₩50,385 | ₩50,679 | +0.16% | 18.7만 |
|---|
| 2026.09.18 | ₩49,998 | ₩49,998 | ₩49,610 | ₩49,704 | -0.59% | 35.6만 |
|---|
| 2026.09.17 | ₩50,545 | ₩50,652 | ₩50,292 | ₩50,545 | 0.00% | 56.2만 |
|---|
| 2026.09.16 | ₩50,185 | ₩50,332 | ₩49,557 | ₩49,931 | -0.51% | 24.1만 |
|---|
| 2026.09.15 | ₩49,984 | ₩49,984 | ₩49,664 | ₩49,851 | -0.27% | 27.6만 |
|---|
| 2026.09.14 | ₩49,971 | ₩50,245 | ₩49,804 | ₩49,984 | +0.03% | 38.5만 |
|---|
| 2026.09.11 | ₩50,652 | ₩50,759 | ₩50,519 | ₩50,586 | -0.13% | 18.7만 |
|---|
| 2026.09.10 | ₩50,305 | ₩50,345 | ₩49,944 | ₩50,024 | -0.56% | 25만 |
|---|
| 2026.09.09 | ₩50,813 | ₩50,879 | ₩50,452 | ₩50,545 | -0.53% | 37.5만 |
|---|
| 2026.09.08 | ₩51,347 | ₩51,347 | ₩51,000 | ₩51,093 | -0.49% | 23.8만 |
|---|
| 2026.09.04 | ₩50,893 | ₩51,320 | ₩50,893 | ₩51,280 | +0.76% | 80.4만 |
|---|
| 2026.09.03 | ₩51,133 | ₩51,133 | ₩50,692 | ₩51,013 | -0.24% | 114.9만 |
|---|
| 2026.09.02 | ₩50,479 | ₩50,719 | ₩50,392 | ₩50,679 | +0.40% | 29만 |
|---|
| 2026.09.01 | ₩50,759 | ₩50,866 | ₩50,292 | ₩50,398 | -0.71% | 22만 |
|---|
| 2026.08.31 | ₩51,053 | ₩51,183 | ₩50,759 | ₩50,879 | -0.34% | 20만 |
|---|
| 2026.08.28 | ₩51,307 | ₩51,347 | ₩50,853 | ₩50,986 | -0.63% | 32만 |
|---|
| 2026.08.27 | ₩51,200 | ₩51,200 | ₩50,920 | ₩51,133 | -0.13% | 41.2만 |
|---|
| 2026.08.26 | ₩51,280 | ₩51,413 | ₩51,093 | ₩51,133 | -0.29% | 47.6만 |
|---|
| 2026.08.25 | ₩51,213 | ₩51,427 | ₩51,060 | ₩51,387 | +0.34% | 45.1만 |
|---|
| 2026.08.24 | ₩50,893 | ₩50,946 | ₩50,699 | ₩50,893 | 0.00% | 95.9만 |
|---|
| 2026.08.21 | ₩51,160 | ₩51,227 | ₩50,986 | ₩51,107 | -0.10% | 52.5만 |
|---|
| 2026.08.20 | ₩50,706 | ₩51,000 | ₩50,632 | ₩50,773 | +0.13% | 39.5만 |
|---|
| 2026.08.19 | ₩50,973 | ₩50,973 | ₩50,559 | ₩50,786 | -0.37% | 39.7만 |
|---|
| 2026.08.18 | ₩50,986 | ₩51,100 | ₩50,572 | ₩50,599 | -0.76% | 35.7만 |
|---|
| 2026.08.17 | ₩51,467 | ₩51,775 | ₩51,467 | ₩51,561 | +0.18% | 20.4만 |
|---|
| 2026.08.14 | ₩51,601 | ₩51,648 | ₩51,387 | ₩51,521 | -0.16% | 23.4만 |
|---|
| 2026.08.13 | ₩51,401 | ₩51,628 | ₩51,347 | ₩51,574 | +0.34% | 20.4만 |
|---|
| 2026.08.12 | ₩51,401 | ₩51,401 | ₩51,147 | ₩51,294 | -0.21% | 21.9만 |
|---|
| 2026.08.11 | ₩51,026 | ₩51,080 | ₩50,699 | ₩50,839 | -0.37% | 28.9만 |
|---|
| 2026.08.10 | ₩50,826 | ₩50,826 | ₩50,652 | ₩50,652 | -0.34% | 18.2만 |
|---|
| 2026.08.07 | ₩51,147 | ₩51,147 | ₩50,759 | ₩51,053 | -0.18% | 22만 |
|---|
| 2026.08.06 | ₩50,626 | ₩50,851 | ₩50,463 | ₩50,572 | -0.11% | 24.4만 |
|---|
| 2026.08.05 | ₩50,920 | ₩50,972 | ₩50,666 | ₩50,666 | -0.50% | 22만 |
|---|
| 2026.08.04 | ₩50,385 | ₩50,838 | ₩50,325 | ₩50,732 | +0.69% | 25.9만 |
|---|
| 2026.08.03 | ₩49,610 | ₩49,944 | ₩49,490 | ₩49,904 | +0.59% | 43.4만 |
|---|
| 2026.07.31 | ₩50,104 | ₩50,104 | ₩49,418 | ₩49,931 | -0.35% | 23.9만 |
|---|
| 2026.07.30 | ₩49,503 | ₩50,238 | ₩49,370 | ₩50,118 | +1.24% | 64.3만 |
|---|
| 2026.07.29 | ₩49,076 | ₩49,529 | ₩48,568 | ₩48,715 | -0.74% | 33만 |
|---|
| 2026.07.28 | ₩48,875 | ₩49,356 | ₩48,869 | ₩49,209 | +0.68% | 17만 |
|---|
| 2026.07.27 | ₩49,891 | ₩49,944 | ₩49,236 | ₩49,517 | -0.75% | 15.4만 |
|---|
| 2026.07.24 | ₩49,610 | ₩49,704 | ₩49,289 | ₩49,396 | -0.43% | 19.5만 |
|---|
| 2026.07.23 | ₩49,383 | ₩49,677 | ₩49,223 | ₩49,477 | +0.19% | 23.9만 |
|---|
| 2026.07.22 | ₩49,931 | ₩50,091 | ₩49,891 | ₩49,984 | +0.11% | 41.1만 |
|---|
| 2026.07.21 | ₩49,597 | ₩50,004 | ₩49,396 | ₩49,958 | +0.73% | 22.5만 |
|---|
| 2026.07.20 | ₩49,450 | ₩49,450 | ₩48,889 | ₩48,969 | -0.97% | 12.6만 |
|---|
| 2026.07.17 | ₩48,768 | ₩49,450 | ₩48,660 | ₩49,209 | +0.90% | 21.2만 |
|---|
| 2026.07.16 | ₩49,423 | ₩49,677 | ₩49,249 | ₩49,463 | +0.08% | 29.8만 |
|---|
| 2026.07.15 | ₩50,145 | ₩50,372 | ₩49,530 | ₩50,011 | -0.27% | 28.7만 |
|---|
| 2026.07.14 | ₩49,971 | ₩50,292 | ₩49,924 | ₩49,971 | 0.00% | 24.7만 |
|---|
| 2026.07.13 | ₩49,570 | ₩49,750 | ₩49,276 | ₩49,303 | -0.54% | 14.9만 |
|---|
| 2026.07.10 | ₩50,198 | ₩50,439 | ₩49,958 | ₩50,265 | +0.13% | 159.5만 |
|---|
| 2026.07.09 | ₩50,051 | ₩50,332 | ₩50,004 | ₩50,211 | +0.32% | 18.8만 |
|---|
| 2026.07.08 | ₩49,490 | ₩49,931 | ₩49,223 | ₩49,891 | +0.81% | 72.7만 |
|---|
| 2026.07.07 | ₩50,586 | ₩50,672 | ₩50,078 | ₩50,251 | -0.66% | 17.8만 |
|---|
| 2026.07.06 | ₩50,893 | ₩51,153 | ₩50,866 | ₩50,986 | +0.18% | 21만 |
|---|
| 2026.07.02 | ₩50,505 | ₩50,879 | ₩49,773 | ₩50,278 | -0.45% | 23.5만 |
|---|
| 2026.07.01 | ₩50,185 | ₩50,412 | ₩49,998 | ₩50,051 | -0.27% | 51.8만 |
|---|
| 2026.06.30 | ₩50,626 | ₩50,933 | ₩50,545 | ₩50,893 | +0.53% | 14.2만 |
|---|
| 2026.06.29 | ₩50,345 | ₩50,572 | ₩49,879 | ₩50,572 | +0.45% | 30.2만 |
|---|
| 2026.06.26 | ₩50,198 | ₩50,584 | ₩50,038 | ₩50,278 | +0.16% | 15.5만 |
|---|
| 2026.06.25 | ₩51,080 | ₩51,080 | ₩50,572 | ₩50,853 | -0.44% | 24.9만 |
|---|
| 2026.06.24 | ₩50,131 | ₩50,238 | ₩49,851 | ₩50,131 | 0.00% | 17만 |
|---|
| 2026.06.23 | ₩49,931 | ₩50,392 | ₩49,864 | ₩49,931 | 0.00% | 44.2만 |
|---|
| 2026.06.22 | ₩51,614 | ₩51,755 | ₩51,494 | ₩51,641 | +0.05% | 51만 |
|---|
| 2026.06.18 | ₩51,360 | ₩51,654 | ₩51,280 | ₩51,601 | +0.47% | 20만 |
|---|
| 2026.06.17 | ₩51,454 | ₩51,694 | ₩50,933 | ₩50,986 | -0.91% | 29.2만 |
|---|
| 2026.06.16 | ₩51,334 | ₩51,360 | ₩50,946 | ₩51,000 | -0.65% | 15.2만 |
|---|
| 2026.06.15 | ₩51,280 | ₩51,280 | ₩50,993 | ₩51,147 | -0.26% | 16.9만 |
|---|
| 2026.06.12 | ₩50,305 | ₩50,626 | ₩50,051 | ₩50,545 | +0.48% | 33.5만 |
|---|
| 2026.06.11 | ₩49,236 | ₩50,452 | ₩49,102 | ₩50,318 | +2.20% | 28.8만 |
|---|
| 2026.06.10 | ₩49,022 | ₩49,276 | ₩48,528 | ₩48,555 | -0.95% | 31.7만 |
|---|
| 2026.06.09 | ₩49,917 | ₩49,984 | ₩48,481 | ₩49,343 | -1.15% | 24.3만 |
|---|
| 2026.06.08 | ₩49,477 | ₩49,577 | ₩49,249 | ₩49,370 | -0.22% | 10.4만 |
|---|
| 2026.06.05 | ₩49,944 | ₩49,944 | ₩48,661 | ₩48,889 | -2.11% | 30.9만 |
|---|
| 2026.06.04 | ₩50,599 | ₩50,732 | ₩50,251 | ₩50,652 | +0.11% | 41.3만 |
|---|
| 2026.06.03 | ₩50,786 | ₩50,879 | ₩50,485 | ₩50,639 | -0.29% | 32.9만 |
|---|
| 2026.06.02 | ₩50,545 | ₩50,920 | ₩50,519 | ₩50,866 | +0.63% | 16.9만 |
|---|
| 2026.06.01 | ₩50,292 | ₩50,706 | ₩50,158 | ₩50,599 | +0.61% | 23.5만 |
|---|
| 2026.05.29 | ₩50,398 | ₩50,706 | ₩50,265 | ₩50,425 | +0.05% | 165.7만 |
|---|
| 2026.05.28 | ₩49,877 | ₩50,479 | ₩49,824 | ₩50,398 | +1.04% | 16.7만 |
|---|
| 2026.05.27 | ₩50,439 | ₩50,465 | ₩50,024 | ₩50,278 | -0.32% | 24.5만 |
|---|
| 2026.05.26 | ₩50,225 | ₩50,425 | ₩50,153 | ₩50,425 | +0.40% | 18.6만 |
|---|
| 2026.05.22 | ₩49,610 | ₩49,664 | ₩49,370 | ₩49,463 | -0.30% | 14.4만 |
|---|
| 2026.05.21 | ₩49,062 | ₩49,744 | ₩48,902 | ₩49,570 | +1.03% | 38.8만 |
|---|
| 2026.05.20 | ₩48,541 | ₩49,236 | ₩48,501 | ₩49,209 | +1.38% | 10.3만 |
|---|
| 2026.05.19 | ₩48,301 | ₩48,726 | ₩48,167 | ₩48,448 | +0.30% | 12.3만 |
|---|
| 2026.05.18 | ₩48,849 | ₩48,915 | ₩48,321 | ₩48,755 | -0.19% | 12.9만 |
|---|
| 2026.05.15 | ₩48,555 | ₩49,450 | ₩48,314 | ₩48,314 | -0.50% | 22.7만 |
|---|
| 2026.05.14 | ₩49,303 | ₩49,650 | ₩49,303 | ₩49,450 | +0.30% | 23.1만 |
|---|
| 2026.05.13 | ₩49,022 | ₩49,503 | ₩48,969 | ₩49,503 | +0.98% | 16.8만 |
|---|
| 2026.05.12 | ₩48,902 | ₩48,955 | ₩48,501 | ₩48,955 | +0.11% | 32만 |
|---|
| 2026.05.11 | ₩49,463 | ₩49,530 | ₩49,236 | ₩49,350 | -0.23% | 11.1만 |
|---|
| 2026.05.08 | ₩49,169 | ₩49,383 | ₩49,076 | ₩49,383 | +0.43% | 11.4만 |
|---|
| 2026.05.07 | ₩49,463 | ₩49,463 | ₩48,528 | ₩48,675 | -1.59% | 25.4만 |
|---|
| 2026.05.06 | ₩49,303 | ₩49,477 | ₩49,129 | ₩49,450 | +0.30% | 33.6만 |
|---|
| 2026.05.05 | ₩47,900 | ₩48,234 | ₩47,766 | ₩48,194 | +0.61% | 15.9만 |
|---|
| 2026.05.04 | ₩47,659 | ₩47,824 | ₩47,138 | ₩47,312 | -0.73% | 22.5만 |
|---|
| 2026.05.01 | ₩47,740 | ₩48,100 | ₩47,646 | ₩47,833 | +0.20% | 56.8만 |
|---|
| 2026.04.30 | ₩47,406 | ₩47,940 | ₩47,259 | ₩47,887 | +1.01% | 23만 |
|---|
| 2026.04.29 | ₩47,018 | ₩47,094 | ₩46,697 | ₩46,818 | -0.43% | 22.7만 |
|---|
| 2026.04.28 | ₩47,192 | ₩47,339 | ₩47,058 | ₩47,245 | +0.11% | 30.4만 |
|---|
| 2026.04.27 | ₩47,499 | ₩47,619 | ₩47,312 | ₩47,406 | -0.20% | 13.2만 |
|---|
| 2026.04.24 | ₩47,352 | ₩47,566 | ₩47,225 | ₩47,512 | +0.34% | 10.4만 |
|---|
| 2026.04.23 | ₩47,432 | ₩47,671 | ₩46,764 | ₩47,272 | -0.34% | 18.7만 |
|---|
| 2026.04.22 | ₩47,566 | ₩47,686 | ₩47,438 | ₩47,686 | +0.25% | 18만 |
|---|
| 2026.04.21 | ₩48,047 | ₩48,047 | ₩47,212 | ₩47,325 | -1.50% | 24.1만 |
|---|
| 2026.04.20 | ₩48,154 | ₩48,207 | ₩47,927 | ₩48,180 | +0.06% | 17.4만 |
|---|
| 2026.04.17 | ₩48,461 | ₩48,762 | ₩48,434 | ₩48,461 | 0.00% | 54.9만 |
|---|
| 2026.04.16 | ₩48,060 | ₩48,060 | ₩47,699 | ₩47,833 | -0.47% | 28.5만 |
|---|
| 2026.04.15 | ₩47,793 | ₩47,887 | ₩47,673 | ₩47,793 | 0.00% | 24.1만 |
|---|
| 2026.04.14 | ₩47,726 | ₩48,261 | ₩47,699 | ₩47,940 | +0.45% | 21.1만 |
|---|
| 2026.04.13 | ₩47,085 | ₩47,646 | ₩46,844 | ₩47,646 | +1.19% | 10.1만 |
|---|
| 2026.04.10 | ₩47,499 | ₩47,526 | ₩47,112 | ₩47,312 | -0.39% | 9.9만 |
|---|
| 2026.04.09 | ₩46,764 | ₩47,432 | ₩46,724 | ₩47,152 | +0.83% | 25만 |
|---|
| 2026.04.08 | ₩47,593 | ₩47,599 | ₩47,072 | ₩47,486 | -0.22% | 32.9만 |
|---|
| 2026.04.07 | ₩45,308 | ₩45,695 | ₩44,834 | ₩45,695 | +0.86% | 29.4만 |
|---|
| 2026.04.06 | ₩45,629 | ₩45,762 | ₩45,428 | ₩45,762 | +0.29% | 11.9만 |
|---|
| 2026.04.02 | ₩44,533 | ₩45,415 | ₩44,513 | ₩45,415 | +1.98% | 14.2만 |
|---|
| 2026.04.01 | ₩45,562 | ₩45,942 | ₩45,428 | ₩45,735 | +0.38% | 63.8만 |
|---|
| 2026.03.31 | ₩44,159 | ₩44,920 | ₩43,972 | ₩44,867 | +1.60% | 26.4만 |
|---|
| 2026.03.30 | ₩44,012 | ₩44,052 | ₩43,397 | ₩43,504 | -1.15% | 31.8만 |
|---|
| 2026.03.27 | ₩43,664 | ₩43,958 | ₩43,437 | ₩43,558 | -0.24% | 19.4만 |
|---|
| 2026.03.26 | ₩44,212 | ₩44,544 | ₩43,838 | ₩43,865 | -0.79% | 32.1만 |
|---|
| 2026.03.25 | ₩44,987 | ₩45,067 | ₩44,586 | ₩44,813 | -0.39% | 19.8만 |
|---|
| 2026.03.24 | ₩43,811 | ₩44,439 | ₩43,811 | ₩44,239 | +0.98% | 52만 |
|---|
| 2026.03.23 | ₩44,479 | ₩44,987 | ₩44,132 | ₩44,533 | +0.12% | 17.4만 |
|---|
| 2026.03.20 | ₩44,560 | ₩44,637 | ₩43,292 | ₩43,464 | -2.46% | 19만 |
|---|
| 2026.03.19 | ₩44,292 | ₩45,107 | ₩44,226 | ₩44,960 | +1.51% | 11만 |
|---|
| 2026.03.18 | ₩45,615 | ₩45,695 | ₩45,154 | ₩45,214 | -0.88% | 13.7만 |
|---|
| 2026.03.17 | ₩45,762 | ₩46,009 | ₩45,662 | ₩45,749 | -0.03% | 20.9만 |
|---|
| 2026.03.16 | ₩45,468 | ₩45,722 | ₩45,335 | ₩45,722 | +0.56% | 21.3만 |
|---|
| 2026.03.13 | ₩45,308 | ₩45,527 | ₩44,626 | ₩44,773 | -1.18% | 36만 |
|---|
| 2026.03.12 | ₩45,562 | ₩45,562 | ₩44,934 | ₩45,054 | -1.11% | 18.9만 |
|---|
| 2026.03.11 | ₩45,655 | ₩46,029 | ₩45,562 | ₩45,922 | +0.59% | 25.1만 |
|---|
| 2026.03.10 | ₩45,976 | ₩46,657 | ₩45,816 | ₩45,936 | -0.09% | 17만 |
|---|
| 2026.03.09 | ₩44,840 | ₩45,922 | ₩44,377 | ₩45,829 | +2.20% | 34.5만 |
|---|
| 2026.03.06 | ₩45,081 | ₩45,588 | ₩44,840 | ₩45,455 | +0.83% | 15.7만 |
|---|
| 2026.03.05 | ₩46,123 | ₩46,323 | ₩45,308 | ₩45,842 | -0.61% | 71.6만 |
|---|
| 2026.03.04 | ₩46,444 | ₩47,031 | ₩46,270 | ₩46,884 | +0.95% | 113.1만 |
|---|
| 2026.03.03 | ₩45,922 | ₩46,591 | ₩45,348 | ₩46,444 | +1.13% | 21.7만 |
|---|
| 2026.03.02 | ₩48,034 | ₩48,167 | ₩47,432 | ₩48,007 | -0.06% | 19.7만 |
|---|
| 2026.02.27 | ₩48,889 | ₩49,049 | ₩48,635 | ₩48,875 | -0.03% | 63.2만 |
|---|
| 2026.02.26 | ₩48,889 | ₩48,969 | ₩48,541 | ₩48,875 | -0.03% | 86.1만 |
|---|
| 2026.02.25 | ₩48,688 | ₩49,049 | ₩48,608 | ₩48,889 | +0.41% | 21.5만 |
|---|
| 2026.02.24 | ₩48,127 | ₩48,434 | ₩48,060 | ₩48,408 | +0.58% | 30.3만 |
|---|
| 2026.02.23 | ₩48,194 | ₩50,599 | ₩47,920 | ₩48,087 | -0.22% | 29만 |
|---|
| 2026.02.20 | ₩47,793 | ₩48,341 | ₩47,734 | ₩48,287 | +1.03% | 19만 |
|---|
| 2026.02.19 | ₩47,726 | ₩47,780 | ₩47,526 | ₩47,766 | +0.08% | 37.2만 |
|---|
| 2026.02.18 | ₩47,740 | ₩48,114 | ₩47,673 | ₩47,820 | +0.17% | 28.6만 |
|---|
| 2026.02.17 | ₩47,245 | ₩47,686 | ₩47,045 | ₩47,579 | +0.71% | 43.6만 |
|---|
| 2026.02.13 | ₩47,339 | ₩47,686 | ₩47,152 | ₩47,646 | +0.65% | 14.5만 |
|---|
| 2026.02.12 | ₩47,967 | ₩47,987 | ₩47,365 | ₩47,539 | -0.89% | 46만 |
|---|
| 2026.02.11 | ₩47,686 | ₩47,912 | ₩47,385 | ₩47,699 | +0.03% | 16.7만 |
|---|
| 2026.02.10 | ₩47,860 | ₩47,887 | ₩47,392 | ₩47,446 | -0.87% | 13.2만 |
|---|
| 2026.02.09 | ₩46,951 | ₩47,419 | ₩46,911 | ₩47,365 | +0.88% | 45.9만 |
|---|
| 2026.02.06 | ₩46,337 | ₩46,922 | ₩46,337 | ₩46,831 | +1.07% | 16.9만 |
|---|
| 2026.02.05 | ₩45,896 | ₩46,203 | ₩45,749 | ₩45,909 | +0.03% | 129만 |
|---|
| 2026.02.04 | ₩46,871 | ₩47,112 | ₩46,176 | ₩46,417 | -0.97% | 13만 |
|---|
| 2026.02.03 | ₩46,243 | ₩46,390 | ₩45,963 | ₩46,256 | +0.03% | 44.6만 |
|---|
| 2026.02.02 | ₩45,936 | ₩46,226 | ₩45,936 | ₩46,190 | +0.55% | 12.6만 |
|---|
| 2026.01.30 | ₩46,003 | ₩46,577 | ₩45,642 | ₩45,842 | -0.35% | 20만 |
|---|
| 2026.01.29 | ₩46,270 | ₩46,270 | ₩45,576 | ₩46,069 | -0.43% | 12.1만 |
|---|
| 2026.01.28 | ₩45,869 | ₩46,041 | ₩45,655 | ₩45,856 | -0.03% | 21.7만 |
|---|
| 2026.01.27 | ₩46,016 | ₩46,243 | ₩45,825 | ₩46,109 | +0.20% | 52.9만 |
|---|
| 2026.01.26 | ₩45,522 | ₩45,682 | ₩45,522 | ₩45,575 | +0.12% | 12.5만 |
|---|
| 2026.01.23 | ₩45,254 | ₩46,083 | ₩44,974 | ₩45,482 | +0.50% | 10.9만 |
|---|
| 2026.01.22 | ₩45,415 | ₩45,508 | ₩45,268 | ₩45,441 | +0.06% | 13.7만 |
|---|
| 2026.01.21 | ₩44,827 | ₩45,328 | ₩44,759 | ₩45,201 | +0.83% | 11.8만 |
|---|
| 2026.01.20 | ₩45,161 | ₩45,161 | ₩44,466 | ₩44,747 | -0.92% | 11.8만 |
|---|
| 2026.01.16 | ₩45,495 | ₩45,615 | ₩45,232 | ₩45,495 | 0.00% | 20.2만 |
|---|
| 2026.01.15 | ₩45,495 | ₩45,749 | ₩45,241 | ₩45,321 | -0.38% | 20.7만 |
|---|
| 2026.01.14 | ₩45,254 | ₩45,294 | ₩45,054 | ₩45,281 | +0.06% | 10.5만 |
|---|
| 2026.01.13 | ₩45,335 | ₩45,335 | ₩44,934 | ₩45,041 | -0.65% | 15.1만 |
|---|
| 2026.01.12 | ₩45,174 | ₩45,268 | ₩44,960 | ₩45,254 | +0.18% | 11.6만 |
|---|
| 2026.01.09 | ₩44,813 | ₩45,174 | ₩44,773 | ₩44,960 | +0.33% | 64만 |
|---|
| 2026.01.08 | ₩44,359 | ₩44,840 | ₩44,239 | ₩44,506 | +0.33% | 26.5만 |
|---|
| 2026.01.07 | ₩44,533 | ₩44,573 | ₩44,373 | ₩44,533 | 0.00% | 15.5만 |
|---|
| 2026.01.06 | ₩44,506 | ₩44,707 | ₩44,413 | ₩44,600 | +0.21% | 10.2만 |
|---|
| 2026.01.05 | ₩44,185 | ₩44,439 | ₩44,085 | ₩44,359 | +0.39% | 65.8만 |
|---|
| 2026.01.02 | ₩44,052 | ₩44,052 | ₩43,404 | ₩43,958 | -0.21% | 22.2만 |
|---|
| 2025.12.31 | ₩43,558 | ₩43,558 | ₩43,297 | ₩43,357 | -0.46% | 8.9만 |
|---|
| 2025.12.30 | ₩43,544 | ₩43,704 | ₩43,513 | ₩43,544 | 0.00% | 7.3만 |
|---|
| 2025.12.29 | ₩42,983 | ₩43,451 | ₩42,983 | ₩43,437 | +1.06% | 11만 |
|---|
| 2025.12.26 | ₩43,651 | ₩43,798 | ₩42,896 | ₩43,517 | -0.31% | 17.1만 |
|---|
| 2025.12.24 | ₩43,397 | ₩43,611 | ₩42,930 | ₩43,384 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩43,210 | ₩43,304 | ₩43,157 | ₩43,217 | +0.02% | 12.6만 |
|---|
| 2025.12.22 | ₩42,983 | ₩43,063 | ₩42,903 | ₩43,063 | +0.19% | 9.3만 |
|---|
| 2025.12.19 | ₩42,970 | ₩43,183 | ₩42,676 | ₩42,956 | -0.03% | 9.9만 |
|---|
| 2025.12.18 | ₩43,758 | ₩43,835 | ₩43,543 | ₩43,638 | -0.27% | 9만 |
|---|
| 2025.12.17 | ₩43,651 | ₩43,882 | ₩43,250 | ₩43,304 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩43,651 | ₩43,972 | ₩43,475 | ₩43,598 | -0.12% | 9.4만 |
|---|
| 2025.12.15 | ₩44,119 | ₩44,119 | ₩43,771 | ₩43,838 | -0.64% | 6.9만 |
|---|
| 2025.12.12 | ₩43,892 | ₩43,892 | ₩43,437 | ₩43,624 | -0.61% | 18.5만 |
|---|
| 2025.12.11 | ₩43,905 | ₩43,905 | ₩43,651 | ₩43,678 | -0.52% | 6.9만 |
|---|
| 2025.12.10 | ₩43,357 | ₩43,771 | ₩43,290 | ₩43,651 | +0.68% | 8.8만 |
|---|
| 2025.12.09 | ₩43,264 | ₩43,878 | ₩43,143 | ₩43,317 | +0.12% | 14.4만 |
|---|
| 2025.12.08 | ₩43,330 | ₩46,136 | ₩43,097 | ₩43,250 | -0.19% | 9.9만 |
|---|
| 2025.12.05 | ₩43,491 | ₩43,529 | ₩43,250 | ₩43,264 | -0.52% | 13.1만 |
|---|
| 2025.12.04 | ₩43,437 | ₩43,437 | ₩43,206 | ₩43,304 | -0.31% | 13.9만 |
|---|
| 2025.12.03 | ₩43,090 | ₩43,223 | ₩42,930 | ₩43,183 | +0.22% | 7.4만 |
|---|
| 2025.12.02 | ₩43,050 | ₩43,077 | ₩42,849 | ₩43,036 | -0.03% | 9.8만 |
|---|
| 2025.12.01 | ₩42,916 | ₩43,397 | ₩42,823 | ₩42,970 | +0.12% | 49.3만 |
|---|
| 2025.11.28 | ₩42,983 | ₩43,250 | ₩42,876 | ₩43,068 | +0.20% | 3.6만 |
|---|
| 2025.11.26 | ₩42,823 | ₩43,090 | ₩42,823 | ₩42,983 | +0.37% | 8.4만 |
|---|
| 2025.11.25 | ₩42,368 | ₩42,554 | ₩41,961 | ₩42,489 | +0.28% | 12만 |
|---|
| 2025.11.24 | ₩42,048 | ₩42,729 | ₩41,941 | ₩42,141 | +0.22% | 13.6만 |
|---|
| 2025.11.21 | ₩41,794 | ₩42,268 | ₩41,654 | ₩42,155 | +0.86% | 26.9만 |
|---|
| 2025.11.20 | ₩42,248 | ₩42,728 | ₩41,446 | ₩41,513 | -1.74% | 10.7만 |
|---|
| 2025.11.19 | ₩42,034 | ₩42,220 | ₩41,851 | ₩42,048 | +0.03% | 9.9만 |
|---|
| 2025.11.18 | ₩41,941 | ₩42,208 | ₩41,807 | ₩42,101 | +0.38% | 5.8만 |
|---|
| 2025.11.17 | ₩42,823 | ₩42,954 | ₩42,342 | ₩42,554 | -0.63% | 35.1만 |
|---|
| 2025.11.14 | ₩42,823 | ₩43,210 | ₩42,315 | ₩43,036 | +0.50% | 17.8만 |
|---|
| 2025.11.13 | ₩43,558 | ₩43,678 | ₩43,063 | ₩43,175 | -0.88% | 11.4만 |
|---|
| 2025.11.12 | ₩43,785 | ₩43,785 | ₩43,598 | ₩43,739 | -0.10% | 6.7만 |
|---|
| 2025.11.11 | ₩43,290 | ₩43,495 | ₩43,250 | ₩43,464 | +0.40% | 5.2만 |
|---|
| 2025.11.10 | ₩42,863 | ₩43,170 | ₩42,809 | ₩43,143 | +0.65% | 9.4만 |
|---|
| 2025.11.07 | ₩42,328 | ₩42,636 | ₩42,135 | ₩42,636 | +0.73% | 8.7만 |
|---|
| 2025.11.06 | ₩42,756 | ₩42,756 | ₩42,403 | ₩42,475 | -0.66% | 14만 |
|---|
| 2025.11.05 | ₩42,475 | ₩42,823 | ₩42,475 | ₩42,662 | +0.44% | 6.7만 |
|---|
| 2025.11.04 | ₩42,395 | ₩42,742 | ₩42,328 | ₩42,489 | +0.22% | 9만 |
|---|
| 2025.11.03 | ₩42,863 | ₩42,996 | ₩42,809 | ₩42,903 | +0.09% | 6.5만 |
|---|
| 2025.10.31 | ₩42,742 | ₩42,836 | ₩42,589 | ₩42,783 | +0.09% | 17.1만 |
|---|
| 2025.10.30 | ₩42,676 | ₩42,956 | ₩42,676 | ₩42,809 | +0.31% | 10만 |
|---|
| 2025.10.29 | ₩43,090 | ₩43,424 | ₩42,689 | ₩42,970 | -0.28% | 6.5만 |
|---|
| 2025.10.28 | ₩42,956 | ₩43,143 | ₩42,887 | ₩43,063 | +0.25% | 26.9만 |
|---|
| 2025.10.27 | ₩43,090 | ₩43,094 | ₩42,956 | ₩43,077 | -0.03% | 5.3만 |
|---|
| 2025.10.24 | ₩42,849 | ₩42,869 | ₩42,636 | ₩42,729 | -0.28% | 5.8만 |
|---|
| 2025.10.23 | ₩42,609 | ₩42,716 | ₩42,462 | ₩42,636 | +0.06% | 10.3만 |
|---|
| 2025.10.22 | ₩42,449 | ₩42,596 | ₩42,235 | ₩42,449 | 0.00% | 7.7만 |
|---|
| 2025.10.21 | ₩42,636 | ₩42,636 | ₩42,382 | ₩42,462 | -0.41% | 10.7만 |
|---|
| 2025.10.20 | ₩42,569 | ₩42,756 | ₩42,522 | ₩42,716 | +0.35% | 6.8만 |
|---|
| 2025.10.17 | ₩42,061 | ₩42,308 | ₩41,861 | ₩42,241 | +0.43% | 10.4만 |
|---|
| 2025.10.16 | ₩42,288 | ₩42,368 | ₩42,064 | ₩42,195 | -0.22% | 42.5만 |
|---|
| 2025.10.15 | ₩41,994 | ₩42,115 | ₩41,714 | ₩41,954 | -0.10% | 6.5만 |
|---|
| 2025.10.14 | ₩41,433 | ₩41,954 | ₩41,326 | ₩41,767 | +0.81% | 6.3만 |
|---|
| 2025.10.13 | ₩41,553 | ₩41,686 | ₩41,393 | ₩41,640 | +0.21% | 5.7만 |
|---|
| 2025.10.10 | ₩41,968 | ₩41,997 | ₩41,152 | ₩41,152 | -1.94% | 10.2만 |
|---|